{"timestamp": "2026-10-23 04:32:04", "data": {"options": [{"option": "TRDA261120C00002500", "bid": 0.2, "bid_size": 722.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0496, "vega": 0.0015, "theta": -0.0032, "rho": 0.0019, "theo": 2.3212, "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": 2.55000004917383}, {"option": "TRDA261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.5839, "open_interest": 90.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0498, "vega": 0.0015, "theta": -0.0041, "rho": -0.0002, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T10:50:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TRDA261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.0844, "open_interest": 1.0, "volume": 0.0, "delta": 0.497, "gamma": 0.2936, "vega": 0.0054, "theta": -0.0093, "rho": 0.0017, "theo": 0.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-07T15:42:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRDA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 4.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.2976, "vega": 0.0053, "theta": -0.0093, "rho": -0.0021, "theo": 0.6849, "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": 2.45000004768372}, {"option": "TRDA261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.0591, "open_interest": 33.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.1253, "vega": 0.0026, "theta": -0.0052, "rho": 0.0004, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-29T12:32:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRDA261120P00007500", "bid": 0.5, "bid_size": 291.0, "ask": 5.3, "ask_size": 21.0, "iv": 1.4503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.1319, "vega": 0.0022, "theta": -0.0044, "rho": -0.0025, "theo": 2.8205, "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": 2.70000004768372}, {"option": "TRDA261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.6566, "open_interest": 1.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0503, "vega": 0.0012, "theta": -0.0028, "rho": 0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T13:48:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRDA261120P00010000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 15.0, "iv": 2.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0622, "vega": 0.0005, "theta": -0.0014, "rho": -0.0009, "theo": 5.2827, "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": 5.20000004768372}, {"option": "TRDA261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.0826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0255, "vega": 0.0007, "theta": -0.0017, "rho": 0.0001, "theo": 0.0136, "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": 2.45000004768372}, {"option": "TRDA261120P00012500", "bid": 5.5, "bid_size": 21.0, "ask": 10.4, "ask_size": 17.0, "iv": 2.5555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0026, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 7.78, "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": 7.69999980926514}, {"option": "TRDA261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5635, "open_interest": 1.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0535, "vega": 0.0033, "theta": -0.004, "rho": 0.003, "theo": 2.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-05-19T10:00:40", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TRDA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0538, "vega": 0.0033, "theta": -0.005, "rho": -0.001, "theo": 0.2121, "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": 2.45000004768372}, {"option": "TRDA261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.5872, "open_interest": 5001.0, "volume": 0.0, "delta": 0.558, "gamma": 0.198, "vega": 0.0075, "theta": -0.0068, "rho": 0.0031, "theo": 0.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-10-16T09:34:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRDA261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.4597, "gamma": 0.2016, "vega": 0.0074, "theta": -0.0068, "rho": -0.0039, "theo": 0.9264, "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": 2.45000004768372}, {"option": "TRDA261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.2874, "open_interest": 46.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.1408, "vega": 0.006, "theta": -0.0063, "rho": 0.0015, "theo": 0.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-08T11:44:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRDA261218P00007500", "bid": 0.55, "bid_size": 1.0, "ask": 5.4, "ask_size": 25.0, "iv": 1.2297, "open_interest": 31.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.147, "vega": 0.0057, "theta": -0.0055, "rho": -0.0062, "theo": 2.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-17T11:19:24", "percent_change": 0.0, "prev_day_close": 2.87499991059303}, {"option": "TRDA261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1.0, "iv": 2.5034, "open_interest": 51.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0908, "vega": 0.0045, "theta": -0.0055, "rho": 0.0009, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T14:39:53", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TRDA261218P00010000", "bid": 3.0, "bid_size": 31.0, "ask": 7.8, "ask_size": 25.0, "iv": 1.495, "open_interest": 30.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0978, "vega": 0.0039, "theta": -0.0039, "rho": -0.0065, "theo": 5.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-08-26T13:33:36", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TRDA261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.021, "open_interest": 46.0, "volume": 0.0, "delta": 0.1163, "gamma": 0.0658, "vega": 0.0036, "theta": -0.0049, "rho": 0.0007, "theo": 0.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRDA261218P00012500", "bid": 5.5, "bid_size": 31.0, "ask": 10.3, "ask_size": 21.0, "iv": 1.7849, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0723, "vega": 0.0029, "theta": -0.0024, "rho": -0.0065, "theo": 7.8296, "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": 7.69999980926514}, {"option": "TRDA261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.2566, "open_interest": 3.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0514, "vega": 0.0031, "theta": -0.0045, "rho": 0.0005, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-06-30T15:24:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRDA261218P00015000", "bid": 8.0, "bid_size": 31.0, "ask": 12.9, "ask_size": 22.0, "iv": 2.1322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0561, "vega": 0.002, "theta": -0.0008, "rho": -0.0056, "theo": 10.3076, "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": 10.1999998092651}, {"option": "TRDA261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.4472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0422, "vega": 0.0026, "theta": -0.0041, "rho": 0.0004, "theo": 0.0862, "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": 2.45000004768372}, {"option": "TRDA261218P00017500", "bid": 10.5, "bid_size": 31.0, "ask": 15.4, "ask_size": 22.0, "iv": 2.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0505, "vega": 0.0017, "theta": 0.0, "rho": -0.0056, "theo": 12.7939, "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": 12.6999998092651}, {"option": "TRDA261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.6069, "open_interest": 4.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0358, "vega": 0.0024, "theta": -0.0038, "rho": 0.0004, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-05-08T11:07:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRDA261218P00020000", "bid": 13.0, "bid_size": 31.0, "ask": 17.9, "ask_size": 22.0, "iv": 2.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0506, "vega": 0.0011, "theta": 0.0, "rho": -0.0046, "theo": 15.2859, "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": 15.1999998092651}, {"option": "TRDA261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0311, "vega": 0.0021, "theta": -0.0036, "rho": 0.0003, "theo": 0.0661, "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": 2.45000004768372}, {"option": "TRDA261218P00022500", "bid": 15.5, "bid_size": 31.0, "ask": 20.1, "ask_size": 8.0, "iv": 2.1252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0485, "vega": 0.0008, "theta": 0.0, "rho": 0.0, "theo": 17.78, "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": 17.6999998092651}, {"option": "TRDA261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.8638, "open_interest": 0.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0275, "vega": 0.0019, "theta": -0.0034, "rho": 0.0003, "theo": 0.0594, "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": 2.45000004768372}, {"option": "TRDA261218P00025000", "bid": 18.0, "bid_size": 31.0, "ask": 22.8, "ask_size": 21.0, "iv": 2.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0271, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.28, "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": 20.1999998092651}, {"option": "TRDA261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.0653, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0223, "vega": 0.0016, "theta": -0.003, "rho": 0.0002, "theo": 0.0495, "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": 2.45000004768372}, {"option": "TRDA261218P00030000", "bid": 23.0, "bid_size": 31.0, "ask": 27.8, "ask_size": 21.0, "iv": 2.8302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0036, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 25.28, "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": 25.1999998092651}, {"option": "TRDA270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6828, "open_interest": 14.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0387, "vega": 0.0062, "theta": -0.0033, "rho": 0.0052, "theo": 3.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-07-24T10:54:13", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TRDA270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 8.4433, "open_interest": 0.0, "volume": 0.0, "delta": -0.1245, "gamma": 0.0391, "vega": 0.0062, "theta": -0.0037, "rho": -0.0042, "theo": 0.5968, "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": 0.850000023841858}, {"option": "TRDA270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1448, "open_interest": 0.0, "volume": 0.0, "delta": 0.6627, "gamma": 0.1095, "vega": 0.0116, "theta": -0.0044, "rho": 0.0071, "theo": 1.3926, "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": 2.45000004768372}, {"option": "TRDA270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.7796, "open_interest": 0.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.1129, "vega": 0.0115, "theta": -0.0045, "rho": -0.0101, "theo": 1.451, "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": "TRDA270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.589, "open_interest": 5.0, "volume": 0.0, "delta": 0.4566, "gamma": 0.1114, "vega": 0.0122, "theta": -0.0049, "rho": 0.0054, "theo": 0.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-20T09:49:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRDA270319P00007500", "bid": 1.0, "bid_size": 31.0, "ask": 5.6, "ask_size": 19.0, "iv": 1.1468, "open_interest": 20.0, "volume": 0.0, "delta": -0.5903, "gamma": 0.1179, "vega": 0.0118, "theta": -0.0048, "rho": -0.0158, "theo": 3.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-13T09:56:50", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "TRDA270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.8591, "open_interest": 1.0, "volume": 0.0, "delta": 0.3668, "gamma": 0.0935, "vega": 0.0115, "theta": -0.0052, "rho": 0.0043, "theo": 0.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRDA270319P00010000", "bid": 3.0, "bid_size": 31.0, "ask": 7.8, "ask_size": 11.0, "iv": 1.0375, "open_interest": 0.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.101, "vega": 0.0107, "theta": -0.0048, "rho": -0.0193, "theo": 5.6969, "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": 5.25}, {"option": "TRDA270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.051, "open_interest": 0.0, "volume": 0.0, "delta": 0.3193, "gamma": 0.0809, "vega": 0.0109, "theta": -0.0053, "rho": 0.0037, "theo": 0.5855, "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": 2.45000004768372}, {"option": "TRDA270319P00012500", "bid": 5.5, "bid_size": 31.0, "ask": 10.4, "ask_size": 15.0, "iv": 1.3011, "open_interest": 33.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.0893, "vega": 0.0098, "theta": -0.0047, "rho": -0.022, "theo": 8.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-10-13T10:20:33", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "TRDA270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.1988, "open_interest": 0.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0722, "vega": 0.0104, "theta": -0.0054, "rho": 0.0033, "theo": 0.5383, "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": 2.45000004768372}, {"option": "TRDA270319P00015000", "bid": 8.0, "bid_size": 21.0, "ask": 12.9, "ask_size": 7.0, "iv": 1.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0814, "vega": 0.0091, "theta": -0.0046, "rho": -0.0238, "theo": 10.5525, "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": 10.25}, {"option": "TRDA270617C00002500", "bid": 0.5, "bid_size": 1.0, "ask": 4.9, "ask_size": 288.0, "iv": 0.804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0293, "vega": 0.0076, "theta": -0.0024, "rho": 0.0066, "theo": 3.4135, "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": 2.72500005364418}, {"option": "TRDA270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 722.0, "iv": 7.0791, "open_interest": 0.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0299, "vega": 0.0077, "theta": -0.0028, "rho": -0.0077, "theo": 0.8693, "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": 2.45000004768372}, {"option": "TRDA270617C00005000", "bid": 0.75, "bid_size": 8.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9199, "open_interest": 0.0, "volume": 0.0, "delta": 0.7453, "gamma": 0.075, "vega": 0.0139, "theta": -0.0034, "rho": 0.01, "theo": 1.9809, "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": 2.82500004768372}, {"option": "TRDA270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0782, "vega": 0.0138, "theta": -0.0036, "rho": -0.0164, "theo": 1.8865, "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": 2.50000004842877}, {"option": "TRDA270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9738, "open_interest": 0.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0896, "vega": 0.016, "theta": -0.0039, "rho": 0.0091, "theo": 1.3111, "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": 2.45000004768372}, {"option": "TRDA270617P00007500", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 11.0, "iv": 1.1404, "open_interest": 0.0, "volume": 0.0, "delta": -0.4979, "gamma": 0.0964, "vega": 0.0154, "theta": -0.0039, "rho": -0.0244, "theo": 3.6896, "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": 3.25}, {"option": "TRDA270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1907, "open_interest": 0.0, "volume": 0.0, "delta": 0.4809, "gamma": 0.0845, "vega": 0.0159, "theta": -0.0042, "rho": 0.0079, "theo": 1.0549, "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": 2.45000004768372}, {"option": "TRDA270617P00010000", "bid": 3.1, "bid_size": 1.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.8912, "open_interest": 0.0, "volume": 0.0, "delta": -0.6005, "gamma": 0.0936, "vega": 0.0148, "theta": -0.004, "rho": -0.0301, "theo": 5.9146, "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": 5.40000009536743}], "symbol": "TRDA", "security_type": "stock", "exchange_id": 2, "current_price": 4.73, "price_change": 0.08, "price_change_percent": 1.6913, "bid": 4.64, "ask": 4.81, "bid_size": 100, "ask_size": 100, "open": 4.71, "high": 4.78, "low": 4.555, "close": 4.73, "prev_day_close": 4.73, "volume": 462051, "iv30": 103.732, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150437251, "last_trade_time": "2026-10-22T15:59:57", "tick": "down"}, "symbol": "TRDA"}