{"timestamp": "2026-11-10 00:17:30", "data": {"options": [{"option": "TRC261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0133, "vega": 0.0028, "theta": -0.0251, "rho": 0.0032, "theo": 7.9879, "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": 7.0499997138977}, {"option": "TRC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9419, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0134, "vega": 0.0028, "theta": -0.026, "rho": -0.0003, "theo": 0.1295, "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": "TRC261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.029, "vega": 0.0044, "theta": -0.03, "rho": 0.0039, "theo": 5.5443, "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": 4.60000002384186}, {"option": "TRC261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0291, "vega": 0.0044, "theta": -0.0307, "rho": -0.0005, "theo": 0.182, "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": "TRC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0706, "vega": 0.0073, "theta": -0.0347, "rho": 0.0043, "theo": 3.1461, "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": 1.97500002384186}, {"option": "TRC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8615, "open_interest": 0.0, "volume": 0.0, "delta": -0.1515, "gamma": 0.0708, "vega": 0.0073, "theta": -0.0352, "rho": -0.0009, "theo": 0.2804, "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": "TRC261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7585, "open_interest": 0.0, "volume": 0.0, "delta": 0.5953, "gamma": 0.1884, "vega": 0.012, "theta": -0.0368, "rho": 0.0034, "theo": 1.0088, "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": 0.25}, {"option": "TRC261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0412, "open_interest": 0.0, "volume": 0.0, "delta": -0.4082, "gamma": 0.1898, "vega": 0.012, "theta": -0.0371, "rho": -0.0022, "theo": 0.6417, "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": 1.25}, {"option": "TRC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4136, "open_interest": 0.0, "volume": 0.0, "delta": 0.2327, "gamma": 0.1223, "vega": 0.0095, "theta": -0.0346, "rho": 0.0014, "theo": 0.3121, "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": "TRC261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8031, "open_interest": 0.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.1236, "vega": 0.0094, "theta": -0.0347, "rho": -0.0038, "theo": 2.4496, "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": 3.15000003576279}, {"option": "TRC261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.028, "vega": 0.0073, "theta": -0.0068, "rho": 0.0087, "theo": 5.4585, "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": 4.67499995231628}, {"option": "TRC261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0275, "vega": 0.0073, "theta": -0.0072, "rho": -0.0013, "theo": 0.138, "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": 1.0}, {"option": "TRC261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0717, "vega": 0.013, "theta": -0.0085, "rho": 0.0114, "theo": 3.064, "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": 2.15000005066395}, {"option": "TRC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0013, "open_interest": 0.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0714, "vega": 0.013, "theta": -0.0087, "rho": -0.0028, "theo": 0.2354, "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": 1.07500004768372}, {"option": "TRC261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": 0.5875, "gamma": 0.191, "vega": 0.0226, "theta": -0.01, "rho": 0.0105, "theo": 0.9761, "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": 1.20000004768372}, {"option": "TRC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.1917, "vega": 0.0226, "theta": -0.0101, "rho": -0.0077, "theo": 0.6374, "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": 1.42499997653067}, {"option": "TRC261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.2317, "gamma": 0.1201, "vega": 0.0178, "theta": -0.0098, "rho": 0.0042, "theo": 0.315, "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": 1.0}, {"option": "TRC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.1216, "vega": 0.0177, "theta": -0.0097, "rho": -0.0131, "theo": 2.4693, "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": 3.12500005960464}, {"option": "TRC261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0324, "open_interest": 0.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0622, "vega": 0.0123, "theta": -0.009, "rho": 0.0023, "theo": 0.1977, "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": 0.174999997019768}, {"option": "TRC261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.0638, "vega": 0.0121, "theta": -0.0087, "rho": -0.0138, "theo": 4.847, "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": 5.60000002384186}, {"option": "TRC270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.0842, "vega": 0.018, "theta": -0.0077, "rho": 0.0112, "theo": 3.0315, "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": 2.37500008940697}, {"option": "TRC270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7786, "open_interest": 0.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0735, "vega": 0.0202, "theta": -0.007, "rho": -0.007, "theo": 0.3953, "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": 1.125}, {"option": "TRC270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3738, "open_interest": 10.0, "volume": 1.0, "delta": 0.5506, "gamma": 0.1768, "vega": 0.0294, "theta": -0.0074, "rho": 0.0119, "theo": 0.9886, "change": 0.475, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:31:41", "percent_change": 90.4762, "prev_day_close": 0.525000000372529}, {"option": "TRC270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": -0.4515, "gamma": 0.1629, "vega": 0.0296, "theta": -0.0068, "rho": -0.0171, "theo": 0.8909, "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": 1.50000002421439}, {"option": "TRC270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6542, "open_interest": 69.0, "volume": 1.0, "delta": 0.2088, "gamma": 0.1112, "vega": 0.0218, "theta": -0.0056, "rho": 0.0056, "theo": 0.2809, "change": 0.175, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:48:37", "percent_change": 100.0, "prev_day_close": 0.175000006332994}, {"option": "TRC270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.1073, "vega": 0.0215, "theta": -0.0051, "rho": -0.0316, "theo": 2.6895, "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": 3.25000005960464}, {"option": "TRC270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8362, "open_interest": 0.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.056, "vega": 0.0143, "theta": -0.0045, "rho": 0.003, "theo": 0.1573, "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": "TRC270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0548, "vega": 0.0141, "theta": -0.0039, "rho": -0.0394, "theo": 5.0481, "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": 5.55000007152557}, {"option": "TRC270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0339, "vega": 0.0104, "theta": -0.0039, "rho": 0.002, "theo": 0.1114, "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": 0.200000002980232}, {"option": "TRC270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0334, "vega": 0.0103, "theta": -0.003, "rho": -0.0453, "theo": 7.4814, "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": 8.0499997138977}, {"option": "TRC270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0317, "vega": 0.0247, "theta": -0.0039, "rho": 0.03, "theo": 5.8338, "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": 4.84999990463257}, {"option": "TRC270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8433, "open_interest": 0.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0306, "vega": 0.0248, "theta": -0.0045, "rho": -0.0114, "theo": 0.5338, "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": 1.25}, {"option": "TRC270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.758, "gamma": 0.0564, "vega": 0.0355, "theta": -0.0048, "rho": 0.0348, "theo": 3.6857, "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": 2.80000001192093}, {"option": "TRC270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5983, "open_interest": 0.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0557, "vega": 0.0355, "theta": -0.0051, "rho": -0.0193, "theo": 0.8537, "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": 1.35000002384186}, {"option": "TRC270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.5764, "gamma": 0.0845, "vega": 0.0451, "theta": -0.0053, "rho": 0.0323, "theo": 1.959, "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": 1.82499995268881}, {"option": "TRC270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.4119, "gamma": 0.0852, "vega": 0.0451, "theta": -0.0054, "rho": -0.0327, "theo": 1.5907, "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": 1.92499997653067}, {"option": "TRC270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": 0.3764, "gamma": 0.0814, "vega": 0.0441, "theta": -0.0053, "rho": 0.023, "theo": 1.0451, "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": 1.375}, {"option": "TRC270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.0837, "vega": 0.044, "theta": -0.0052, "rho": -0.0458, "theo": 3.1442, "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": 3.07500004768372}, {"option": "TRC270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4823, "open_interest": 2.0, "volume": 0.0, "delta": 0.2559, "gamma": 0.0617, "vega": 0.0375, "theta": -0.0051, "rho": 0.0159, "theo": 0.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T13:37:42", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TRC270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.0651, "vega": 0.0369, "theta": -0.0047, "rho": -0.052, "theo": 5.2585, "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": 5.55000007152557}], "symbol": "TRC", "security_type": "stock", "exchange_id": 3, "current_price": 17.75, "price_change": 0.71, "price_change_percent": 4.1667, "bid": 16.01, "ask": 20.14, "bid_size": 1000, "ask_size": 500, "open": 17.18, "high": 17.88, "low": 17.07, "close": 17.75, "prev_day_close": 17.04, "volume": 204068, "iv30": 41.838, "iv30_change": -2.477, "iv30_change_percent": -5.5895, "seqno": 10409099944, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "TRC"}