{"timestamp": "2026-11-10 06:33:56", "data": {"options": [{"option": "TRAK261120C00002500", "bid": 3.7, "bid_size": 52.0, "ask": 5.8, "ask_size": 72.0, "iv": 3.3013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0053, "vega": 0.0002, "theta": -0.0017, "rho": 0.0009, "theo": 4.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TRAK261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 346.0, "iv": 7.0332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0053, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TRAK261120C00005000", "bid": 1.5, "bid_size": 138.0, "ask": 3.3, "ask_size": 72.0, "iv": 2.4252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0604, "vega": 0.0012, "theta": -0.0064, "rho": 0.0016, "theo": 2.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "TRAK261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.2243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0607, "vega": 0.0012, "theta": -0.0066, "rho": -0.0001, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TRAK261120C00007500", "bid": 0.1, "bid_size": 40.0, "ask": 0.35, "ask_size": 59.0, "iv": 0.7571, "open_interest": 94.0, "volume": 12.0, "delta": 0.3444, "gamma": 0.4694, "vega": 0.0046, "theta": -0.0133, "rho": 0.0008, "theo": 0.1686, "change": 0.05, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:28:58", "percent_change": 33.3333, "prev_day_close": 0.200000006705523}, {"option": "TRAK261120P00007500", "bid": 0.55, "bid_size": 33.0, "ask": 1.4, "ask_size": 88.0, "iv": 1.5254, "open_interest": 38.0, "volume": 0.0, "delta": -0.6689, "gamma": 0.4795, "vega": 0.0044, "theta": -0.0135, "rho": -0.0012, "theo": 0.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-16T12:14:56", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "TRAK261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1055, "open_interest": 40.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0699, "vega": 0.0012, "theta": -0.0052, "rho": 0.0001, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:57:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TRAK261120P00010000", "bid": 2.25, "bid_size": 84.0, "ask": 4.4, "ask_size": 72.0, "iv": 2.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0783, "vega": 0.0007, "theta": -0.0052, "rho": -0.0007, "theo": 2.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-09-29T10:06:06", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "TRAK261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 380.0, "iv": 3.0866, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0227, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRAK261120P00012500", "bid": 4.8, "bid_size": 84.0, "ask": 6.9, "ask_size": 72.0, "iv": 3.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0138, "vega": 0.0001, "theta": -0.0029, "rho": -0.0001, "theo": 5.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "TRAK261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 381.0, "iv": 3.9315, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0107, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TRAK261120P00015000", "bid": 7.2, "bid_size": 84.0, "ask": 9.4, "ask_size": 64.0, "iv": 3.7959, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0011, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 7.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "TRAK261218C00002500", "bid": 3.7, "bid_size": 113.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 11.0, "volume": 10.0, "delta": 0.9852, "gamma": 0.0124, "vega": 0.0008, "theta": -0.0021, "rho": 0.0009, "theo": 4.6014, "change": 0.25, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T15:37:51", "percent_change": 5.81395, "prev_day_close": 4.25000011920929}, {"option": "TRAK261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 329.0, "iv": 3.6504, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0105, "vega": 0.001, "theta": -0.0021, "rho": -0.0002, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TRAK261218C00005000", "bid": 1.55, "bid_size": 116.0, "ask": 2.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0823, "vega": 0.0036, "theta": -0.0042, "rho": 0.0028, "theo": 2.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-11-03T11:56:50", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "TRAK261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 97.0, "iv": 1.45, "open_interest": 0.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.0787, "vega": 0.0038, "theta": -0.0042, "rho": -0.0008, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRAK261218C00007500", "bid": 0.05, "bid_size": 1293.0, "ask": 0.75, "ask_size": 84.0, "iv": 0.6247, "open_interest": 31.0, "volume": 0.0, "delta": 0.4094, "gamma": 0.2946, "vega": 0.009, "theta": -0.0065, "rho": 0.0025, "theo": 0.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T13:22:39", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "TRAK261218P00007500", "bid": 0.55, "bid_size": 28.0, "ask": 1.3, "ask_size": 120.0, "iv": 0.7289, "open_interest": 61.0, "volume": 0.0, "delta": -0.5843, "gamma": 0.2923, "vega": 0.0089, "theta": -0.0064, "rho": -0.0055, "theo": 0.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-15T09:30:05", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "TRAK261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 42.0, "iv": 0.8149, "open_interest": 155.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.1069, "vega": 0.0048, "theta": -0.0049, "rho": 0.0008, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:30:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TRAK261218P00010000", "bid": 2.6, "bid_size": 84.0, "ask": 3.8, "ask_size": 72.0, "iv": 1.1212, "open_interest": 11.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.1075, "vega": 0.0048, "theta": -0.0047, "rho": -0.0087, "theo": 3.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-29T10:06:06", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "TRAK261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 518.0, "iv": 1.6608, "open_interest": 194.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0522, "vega": 0.0029, "theta": -0.0037, "rho": 0.0004, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T10:11:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRAK261218P00012500", "bid": 5.0, "bid_size": 87.0, "ask": 6.5, "ask_size": 72.0, "iv": 1.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.054, "vega": 0.0029, "theta": -0.0033, "rho": -0.0084, "theo": 5.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TRAK261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 402.0, "iv": 1.9608, "open_interest": 53.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0316, "vega": 0.002, "theta": -0.003, "rho": 0.0003, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T09:30:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRAK261218P00015000", "bid": 7.4, "bid_size": 84.0, "ask": 8.9, "ask_size": 72.0, "iv": 1.7403, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.034, "vega": 0.002, "theta": -0.0024, "rho": -0.0077, "theo": 7.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "TRAK261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 299.0, "iv": 2.1984, "open_interest": 5.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0215, "vega": 0.0015, "theta": -0.0024, "rho": 0.0002, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-05-13T13:53:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRAK261218P00017500", "bid": 9.8, "bid_size": 84.0, "ask": 11.4, "ask_size": 64.0, "iv": 1.8768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0247, "vega": 0.0014, "theta": -0.0018, "rho": -0.0068, "theo": 10.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TRAK261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 1.7891, "open_interest": 248.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0158, "vega": 0.0012, "theta": -0.0021, "rho": 0.0001, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:58:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TRAK261218P00020000", "bid": 12.3, "bid_size": 84.0, "ask": 14.0, "ask_size": 67.0, "iv": 2.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0195, "vega": 0.001, "theta": -0.0013, "rho": -0.0058, "theo": 12.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "TRAK270319C00002500", "bid": 3.3, "bid_size": 86.0, "ask": 5.6, "ask_size": 79.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0194, "vega": 0.0038, "theta": -0.0022, "rho": 0.0037, "theo": 4.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T15:04:32", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "TRAK270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 685.0, "iv": 2.1811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0168, "vega": 0.0043, "theta": -0.0023, "rho": -0.0018, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TRAK270319C00005000", "bid": 1.8, "bid_size": 68.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.55, "open_interest": 6.0, "volume": 0.0, "delta": 0.828, "gamma": 0.078, "vega": 0.0102, "theta": -0.0032, "rho": 0.0085, "theo": 2.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-10T10:54:36", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "TRAK270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 167.0, "iv": 0.935, "open_interest": 0.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0729, "vega": 0.0105, "theta": -0.0032, "rho": -0.0052, "theo": 0.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TRAK270319C00007500", "bid": 0.35, "bid_size": 127.0, "ask": 1.1, "ask_size": 95.0, "iv": 0.545, "open_interest": 2.0, "volume": 0.0, "delta": 0.4766, "gamma": 0.1813, "vega": 0.0166, "theta": -0.0033, "rho": 0.0083, "theo": 0.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-06T09:57:46", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "TRAK270319P00007500", "bid": 0.9, "bid_size": 37.0, "ask": 1.65, "ask_size": 151.0, "iv": 0.6122, "open_interest": 5.0, "volume": 0.0, "delta": -0.5068, "gamma": 0.1788, "vega": 0.0166, "theta": -0.0032, "rho": -0.0151, "theo": 1.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T10:40:41", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TRAK270319C00010000", "bid": 0.15, "bid_size": 34.0, "ask": 0.35, "ask_size": 59.0, "iv": 0.595, "open_interest": 404.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.1123, "vega": 0.0124, "theta": -0.0029, "rho": 0.0042, "theo": 0.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T15:47:13", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "TRAK270319P00010000", "bid": 2.6, "bid_size": 84.0, "ask": 3.8, "ask_size": 70.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.1145, "vega": 0.0124, "theta": -0.0026, "rho": -0.0225, "theo": 3.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "TRAK270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 204.0, "iv": 0.994, "open_interest": 3.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0704, "vega": 0.0094, "theta": -0.0026, "rho": 0.0027, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T11:54:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TRAK270319P00012500", "bid": 4.4, "bid_size": 84.0, "ask": 6.6, "ask_size": 47.0, "iv": 0.6562, "open_interest": 0.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0734, "vega": 0.0094, "theta": -0.0021, "rho": -0.0257, "theo": 5.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "TRAK270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 504.0, "iv": 1.163, "open_interest": 3.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0505, "vega": 0.0077, "theta": -0.0024, "rho": 0.002, "theo": 0.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-25T13:42:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TRAK270319P00015000", "bid": 6.9, "bid_size": 56.0, "ask": 9.1, "ask_size": 29.0, "iv": 0.8276, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.055, "vega": 0.0075, "theta": -0.0017, "rho": -0.0269, "theo": 8.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-08-06T10:12:23", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "TRAK270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 508.0, "iv": 1.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0393, "vega": 0.0066, "theta": -0.0023, "rho": 0.0016, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TRAK270319P00017500", "bid": 9.4, "bid_size": 48.0, "ask": 11.6, "ask_size": 29.0, "iv": 0.9689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0457, "vega": 0.0062, "theta": -0.0014, "rho": -0.0259, "theo": 10.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.43, "last_trade_time": "2026-08-06T10:12:23", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TRAK270617C00002500", "bid": 3.9, "bid_size": 83.0, "ask": 5.0, "ask_size": 71.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0169, "vega": 0.0064, "theta": -0.0009, "rho": 0.0093, "theo": 4.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-23T12:10:30", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TRAK270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 687.0, "iv": 1.8658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0168, "vega": 0.0064, "theta": -0.0018, "rho": -0.0038, "theo": 0.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TRAK270617C00005000", "bid": 2.0, "bid_size": 68.0, "ask": 3.2, "ask_size": 68.0, "iv": 0.6833, "open_interest": 0.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0624, "vega": 0.0143, "theta": -0.0019, "rho": 0.0185, "theo": 2.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "TRAK270617P00005000", "bid": 0.05, "bid_size": 1220.0, "ask": 0.8, "ask_size": 158.0, "iv": 0.6705, "open_interest": 0.0, "volume": 0.0, "delta": -0.1803, "gamma": 0.0633, "vega": 0.0144, "theta": -0.0024, "rho": -0.0097, "theo": 0.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "TRAK270617C00007500", "bid": 0.65, "bid_size": 137.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": 0.5516, "gamma": 0.1277, "vega": 0.0216, "theta": -0.0025, "rho": 0.0169, "theo": 1.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TRAK270617P00007500", "bid": 1.15, "bid_size": 19.0, "ask": 1.9, "ask_size": 144.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": -0.4538, "gamma": 0.1324, "vega": 0.0215, "theta": -0.0026, "rho": -0.0214, "theo": 1.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "TRAK270617C00010000", "bid": 0.2, "bid_size": 14.0, "ask": 0.95, "ask_size": 133.0, "iv": 0.6162, "open_interest": 15.0, "volume": 0.0, "delta": 0.3407, "gamma": 0.1048, "vega": 0.02, "theta": -0.0028, "rho": 0.0108, "theo": 0.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T15:47:07", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "TRAK270617P00010000", "bid": 2.2, "bid_size": 84.0, "ask": 4.7, "ask_size": 72.0, "iv": 0.6757, "open_interest": 0.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.1123, "vega": 0.0194, "theta": -0.0024, "rho": -0.0302, "theo": 3.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "TRAK270617C00012500", "bid": 0.05, "bid_size": 4.0, "ask": 1.05, "ask_size": 232.0, "iv": 0.7854, "open_interest": 0.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0785, "vega": 0.0174, "theta": -0.0028, "rho": 0.0079, "theo": 0.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "TRAK270617P00012500", "bid": 5.0, "bid_size": 84.0, "ask": 7.0, "ask_size": 69.0, "iv": 0.9062, "open_interest": 0.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.087, "vega": 0.0161, "theta": -0.002, "rho": -0.0336, "theo": 5.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TRAK270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 419.0, "iv": 1.1424, "open_interest": 0.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0628, "vega": 0.0156, "theta": -0.0028, "rho": 0.0064, "theo": 0.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TRAK270617P00015000", "bid": 7.4, "bid_size": 84.0, "ask": 8.9, "ask_size": 69.0, "iv": 0.8514, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0727, "vega": 0.0136, "theta": -0.0016, "rho": -0.0352, "theo": 8.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}], "symbol": "TRAK", "security_type": "stock", "exchange_id": 3, "current_price": 7.12, "price_change": 0.36, "price_change_percent": 5.0562, "bid": 6.47, "ask": 8.9, "bid_size": 100, "ask_size": 100, "open": 6.76, "high": 7.13, "low": 6.73, "close": 7.12, "prev_day_close": 7.12, "volume": 105543, "iv30": 57.759, "iv30_change": 0.041, "iv30_change_percent": 0.071, "seqno": 10415198942, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "TRAK"}