{"timestamp": "2026-11-10 00:16:40", "data": {"options": [{"option": "TRGP261120C00130000", "bid": 141.9, "bid_size": 3.0, "ask": 145.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.6, "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": 135.699996948242}, {"option": "TRGP261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 2.2082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0052, "rho": -0.0001, "theo": 0.0112, "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": 0.725000023841858}, {"option": "TRGP261120C00135000", "bid": 136.9, "bid_size": 3.0, "ask": 140.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0011, "theo": 138.6002, "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": 130.699996948242}, {"option": "TRGP261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 2.1071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0012, "theta": -0.006, "rho": -0.0001, "theo": 0.0132, "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": 0.725000023841858}, {"option": "TRGP261120C00140000", "bid": 131.9, "bid_size": 3.0, "ask": 135.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0011, "theo": 133.6008, "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": 125.699996948242}, {"option": "TRGP261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 2.0097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0015, "theta": -0.0069, "rho": -0.0001, "theo": 0.0156, "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": 0.725000023841858}, {"option": "TRGP261120C00145000", "bid": 127.0, "bid_size": 3.0, "ask": 130.3, "ask_size": 3.0, "iv": 1.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0014, "theo": 128.6014, "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": 120.75}, {"option": "TRGP261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.9156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0018, "theta": -0.008, "rho": -0.0001, "theo": 0.0184, "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": 0.725000023841858}, {"option": "TRGP261120C00150000", "bid": 122.0, "bid_size": 3.0, "ask": 125.3, "ask_size": 3.0, "iv": 1.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0053, "theo": 123.6024, "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": 115.75}, {"option": "TRGP261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.8245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0092, "rho": -0.0001, "theo": 0.0217, "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": 0.725000023841858}, {"option": "TRGP261120C00155000", "bid": 116.9, "bid_size": 3.0, "ask": 120.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0055, "theo": 118.6051, "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": 110.75}, {"option": "TRGP261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.7363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0106, "rho": -0.0002, "theo": 0.0257, "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": 0.725000023841858}, {"option": "TRGP261120C00160000", "bid": 111.9, "bid_size": 1.0, "ask": 115.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0015, "rho": 0.0066, "theo": 113.6082, "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": 105.650001525879}, {"option": "TRGP261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.6507, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.003, "theta": -0.0123, "rho": -0.0002, "theo": 0.0305, "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": 0.725000023841858}, {"option": "TRGP261120C00165000", "bid": 106.9, "bid_size": 3.0, "ask": 110.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0034, "rho": 0.012, "theo": 108.6125, "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": 100.650001525879}, {"option": "TRGP261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.5676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0143, "rho": -0.0002, "theo": 0.0362, "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": 0.725000023841858}, {"option": "TRGP261120C00170000", "bid": 102.0, "bid_size": 3.0, "ask": 105.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0066, "rho": 0.0123, "theo": 103.6191, "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": 95.6500015258789}, {"option": "TRGP261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.4867, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0165, "rho": -0.0003, "theo": 0.0431, "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": 0.725000023841858}, {"option": "TRGP261120C00175000", "bid": 97.0, "bid_size": 3.0, "ask": 100.3, "ask_size": 3.0, "iv": 1.0328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0102, "rho": 0.0157, "theo": 98.627, "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": 90.6500015258789}, {"option": "TRGP261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0192, "rho": -0.0004, "theo": 0.0515, "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": 0.725000023841858}, {"option": "TRGP261120C00180000", "bid": 92.0, "bid_size": 3.0, "ask": 95.4, "ask_size": 3.0, "iv": 1.0346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0055, "theta": -0.0137, "rho": 0.0188, "theo": 93.6375, "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": 86.1000022888184}, {"option": "TRGP261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0061, "theta": -0.0223, "rho": -0.0004, "theo": 0.0617, "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": 0.725000023841858}, {"option": "TRGP261120C00185000", "bid": 87.0, "bid_size": 3.0, "ask": 90.4, "ask_size": 3.0, "iv": 0.9711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0004, "vega": 0.0066, "theta": -0.018, "rho": 0.0203, "theo": 88.6505, "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": 81.1000022888184}, {"option": "TRGP261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.2559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0074, "theta": -0.0259, "rho": -0.0005, "theo": 0.0741, "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": 0.725000023841858}, {"option": "TRGP261120C00190000", "bid": 82.0, "bid_size": 3.0, "ask": 85.4, "ask_size": 3.0, "iv": 0.9091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0005, "vega": 0.0084, "theta": -0.0228, "rho": 0.0253, "theo": 83.6668, "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": 76.1000022888184}, {"option": "TRGP261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.1824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0004, "vega": 0.0088, "theta": -0.0302, "rho": -0.0006, "theo": 0.0894, "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": 0.725000023841858}, {"option": "TRGP261120C00195000", "bid": 77.0, "bid_size": 3.0, "ask": 80.4, "ask_size": 3.0, "iv": 0.8487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0006, "vega": 0.0101, "theta": -0.0282, "rho": 0.0261, "theo": 78.6871, "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": 71.1000022888184}, {"option": "TRGP261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 2.0, "iv": 1.1105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0006, "vega": 0.0107, "theta": -0.0352, "rho": -0.0008, "theo": 0.1083, "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": 0.75}, {"option": "TRGP261120C00200000", "bid": 72.0, "bid_size": 3.0, "ask": 75.4, "ask_size": 3.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0007, "vega": 0.0126, "theta": -0.0345, "rho": 0.0318, "theo": 73.7123, "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": 65.8500003814697}, {"option": "TRGP261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 2.0, "iv": 1.0469, "open_interest": 1.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0007, "vega": 0.0129, "theta": -0.0412, "rho": -0.001, "theo": 0.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-08T13:06:30", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TRGP261120C00210000", "bid": 62.2, "bid_size": 3.0, "ask": 65.4, "ask_size": 3.0, "iv": 0.7379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0012, "vega": 0.019, "theta": -0.0506, "rho": 0.0389, "theo": 63.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.39, "last_trade_time": "2026-09-16T09:36:58", "percent_change": 0.0, "prev_day_close": 55.9000015258789}, {"option": "TRGP261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.9151, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0012, "vega": 0.0191, "theta": -0.0565, "rho": -0.0015, "theo": 0.1984, "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": 0.800000011920929}, {"option": "TRGP261120C00220000", "bid": 52.2, "bid_size": 3.0, "ask": 55.4, "ask_size": 3.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0019, "vega": 0.0284, "theta": -0.0729, "rho": 0.0462, "theo": 53.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.48, "last_trade_time": "2026-10-16T14:31:08", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "TRGP261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3.0, "iv": 0.786, "open_interest": 2.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0019, "vega": 0.0285, "theta": -0.078, "rho": -0.0024, "theo": 0.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T10:24:48", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TRGP261120C00230000", "bid": 42.6, "bid_size": 11.0, "ask": 44.9, "ask_size": 10.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0032, "vega": 0.043, "theta": -0.1039, "rho": 0.0556, "theo": 44.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.7, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "TRGP261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 5.0, "iv": 0.6676, "open_interest": 2.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0032, "vega": 0.043, "theta": -0.1083, "rho": -0.004, "theo": 0.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-14T09:32:12", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TRGP261120C00240000", "bid": 32.6, "bid_size": 5.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0054, "vega": 0.0655, "theta": -0.1468, "rho": 0.0636, "theo": 34.4251, "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": 26.9000005722046}, {"option": "TRGP261120P00240000", "bid": 0.05, "bid_size": 11.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.4942, "open_interest": 21.0, "volume": 1.0, "delta": -0.0715, "gamma": 0.0054, "vega": 0.0654, "theta": -0.1504, "rho": -0.0067, "theo": 0.8134, "change": 0.265, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T10:15:01", "percent_change": 34.1936, "prev_day_close": 0.774999976158142}, {"option": "TRGP261120C00250000", "bid": 23.0, "bid_size": 10.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.4068, "open_interest": 1.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0092, "vega": 0.099, "theta": -0.2036, "rho": 0.0694, "theo": 25.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.4, "last_trade_time": "2026-10-16T15:01:04", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "TRGP261120P00250000", "bid": 0.05, "bid_size": 14.0, "ask": 1.35, "ask_size": 39.0, "iv": 0.3837, "open_interest": 333.0, "volume": 1.0, "delta": -0.1259, "gamma": 0.0092, "vega": 0.099, "theta": -0.2062, "rho": -0.0115, "theo": 1.4252, "change": -0.24, "open": 1.86, "high": 1.86, "low": 1.86, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T10:15:01", "percent_change": -11.4286, "prev_day_close": 2.10000002384186}, {"option": "TRGP261120C00260000", "bid": 14.5, "bid_size": 12.0, "ask": 17.3, "ask_size": 12.0, "iv": 0.384, "open_interest": 19.0, "volume": 0.0, "delta": 0.7713, "gamma": 0.0153, "vega": 0.1439, "theta": -0.2687, "rho": 0.0676, "theo": 16.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-11-05T11:35:26", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "TRGP261120P00260000", "bid": 1.65, "bid_size": 14.0, "ask": 3.1, "ask_size": 37.0, "iv": 0.3922, "open_interest": 94.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0153, "vega": 0.144, "theta": -0.2705, "rho": -0.0205, "theo": 2.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-11-06T15:54:43", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "TRGP261120C00270000", "bid": 8.1, "bid_size": 17.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.384, "open_interest": 43.0, "volume": 0.0, "delta": 0.5947, "gamma": 0.022, "vega": 0.1841, "theta": -0.3131, "rho": 0.0546, "theo": 8.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.19, "last_trade_time": "2026-11-05T11:35:26", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TRGP261120P00270000", "bid": 4.3, "bid_size": 21.0, "ask": 6.8, "ask_size": 59.0, "iv": 0.384, "open_interest": 190.0, "volume": 2.0, "delta": -0.4044, "gamma": 0.0221, "vega": 0.1842, "theta": -0.314, "rho": -0.0347, "theo": 5.2538, "change": -0.03, "open": 10.97, "high": 10.97, "low": 10.02, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-11-09T09:45:41", "percent_change": -0.298505, "prev_day_close": 10.0499997138977}, {"option": "TRGP261120C00280000", "bid": 3.1, "bid_size": 17.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.3466, "open_interest": 55.0, "volume": 2.0, "delta": 0.3642, "gamma": 0.0226, "vega": 0.1786, "theta": -0.2865, "rho": 0.034, "theo": 3.9693, "change": 1.06, "open": 3.0, "high": 4.01, "low": 3.0, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-11-09T12:31:18", "percent_change": 35.9322, "prev_day_close": 2.95000004768372}, {"option": "TRGP261120P00280000", "bid": 9.9, "bid_size": 13.0, "ask": 11.6, "ask_size": 13.0, "iv": 0.3722, "open_interest": 423.0, "volume": 3.0, "delta": -0.6353, "gamma": 0.0227, "vega": 0.1786, "theta": -0.2864, "rho": -0.0513, "theo": 10.3103, "change": -5.7, "open": 18.02, "high": 18.02, "low": 11.25, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-09T13:15:36", "percent_change": -33.6283, "prev_day_close": 16.9499998092651}, {"option": "TRGP261120C00290000", "bid": 1.1, "bid_size": 12.0, "ask": 2.05, "ask_size": 15.0, "iv": 0.3517, "open_interest": 120.0, "volume": 1.0, "delta": 0.1841, "gamma": 0.0156, "vega": 0.1273, "theta": -0.2037, "rho": 0.0172, "theo": 1.6341, "change": -0.325, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:44:10", "percent_change": -24.5283, "prev_day_close": 1.32500001788139}, {"option": "TRGP261120P00290000", "bid": 16.9, "bid_size": 13.0, "ask": 19.8, "ask_size": 11.0, "iv": 0.3856, "open_interest": 162.0, "volume": 0.0, "delta": -0.816, "gamma": 0.0157, "vega": 0.1269, "theta": -0.2026, "rho": -0.059, "theo": 17.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T15:24:27", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "TRGP261120C00300000", "bid": 0.25, "bid_size": 14.0, "ask": 1.8, "ask_size": 60.0, "iv": 0.4191, "open_interest": 186.0, "volume": 11.0, "delta": 0.0902, "gamma": 0.0089, "vega": 0.0783, "theta": -0.1298, "rho": 0.0084, "theo": 0.7263, "change": 0.075, "open": 0.84, "high": 0.84, "low": 0.55, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:49:05", "percent_change": 12.0, "prev_day_close": 0.624999985098839}, {"option": "TRGP261120P00300000", "bid": 25.8, "bid_size": 10.0, "ask": 28.7, "ask_size": 5.0, "iv": 0.4066, "open_interest": 60.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.009, "vega": 0.0774, "theta": -0.128, "rho": -0.058, "theo": 27.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-03T15:25:58", "percent_change": 0.0, "prev_day_close": 34.4000015258789}, {"option": "TRGP261120C00310000", "bid": 0.1, "bid_size": 8.0, "ask": 1.45, "ask_size": 6.0, "iv": 0.3826, "open_interest": 1850.0, "volume": 10.0, "delta": 0.0468, "gamma": 0.0049, "vega": 0.0473, "theta": -0.0822, "rho": 0.0043, "theo": 0.3621, "change": 0.025, "open": 0.67, "high": 0.67, "low": 0.15, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:49:05", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "TRGP261120P00310000", "bid": 35.0, "bid_size": 4.0, "ask": 38.4, "ask_size": 4.0, "iv": 0.4169, "open_interest": 15.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.005, "vega": 0.0458, "theta": -0.0799, "rho": -0.051, "theo": 36.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-10-29T11:35:03", "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "TRGP261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 12.0, "iv": 0.5091, "open_interest": 748.0, "volume": 3.0, "delta": 0.026, "gamma": 0.0028, "vega": 0.0293, "theta": -0.0535, "rho": 0.0024, "theo": 0.1992, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:53:43", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "TRGP261120P00320000", "bid": 45.3, "bid_size": 10.0, "ask": 48.3, "ask_size": 5.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0029, "vega": 0.0274, "theta": -0.0507, "rho": -0.0404, "theo": 46.5397, "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": 54.25}, {"option": "TRGP261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.4768, "open_interest": 377.0, "volume": 1.0, "delta": 0.0154, "gamma": 0.0017, "vega": 0.0188, "theta": -0.036, "rho": 0.0014, "theo": 0.1183, "change": -0.325, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:30:31", "percent_change": -44.8276, "prev_day_close": 0.725000023841858}, {"option": "TRGP261120P00330000", "bid": 55.7, "bid_size": 10.0, "ask": 57.8, "ask_size": 15.0, "iv": 0.5949, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0018, "vega": 0.016, "theta": -0.0321, "rho": -0.0324, "theo": 56.4641, "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": 64.0500011444092}, {"option": "TRGP261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.7339, "open_interest": 144.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.001, "vega": 0.0125, "theta": -0.025, "rho": 0.0009, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T14:21:47", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261120P00340000", "bid": 65.7, "bid_size": 10.0, "ask": 67.8, "ask_size": 10.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0012, "vega": 0.0091, "theta": -0.0193, "rho": -0.023, "theo": 66.4268, "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": 74.1000022888184}, {"option": "TRGP261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 8.0, "iv": 0.8102, "open_interest": 28.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0007, "vega": 0.0086, "theta": -0.0179, "rho": 0.0006, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T10:05:15", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TRGP261120P00350000", "bid": 75.0, "bid_size": 3.0, "ask": 78.2, "ask_size": 3.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0007, "vega": 0.0044, "theta": -0.0113, "rho": -0.0116, "theo": 76.4095, "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": 84.1500015258789}, {"option": "TRGP261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 0.8829, "open_interest": 6.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0004, "vega": 0.0061, "theta": -0.0131, "rho": 0.0004, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T10:15:00", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261120P00360000", "bid": 85.1, "bid_size": 3.0, "ask": 88.2, "ask_size": 3.0, "iv": 0.7813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0064, "rho": -0.0034, "theo": 86.4023, "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": 94.0}, {"option": "TRGP261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.9525, "open_interest": 2.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0003, "vega": 0.0044, "theta": -0.0098, "rho": 0.0003, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261120P00370000", "bid": 95.4, "bid_size": 3.0, "ask": 98.3, "ask_size": 3.0, "iv": 0.9144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0049, "rho": -0.0027, "theo": 96.4005, "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": 104.25}, {"option": "TRGP261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.0191, "open_interest": 3.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0075, "rho": 0.0002, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-22T12:28:46", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261120P00380000", "bid": 105.3, "bid_size": 3.0, "ask": 108.3, "ask_size": 3.0, "iv": 0.9652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 106.4, "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": 114.25}, {"option": "TRGP261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.0832, "open_interest": 2.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0058, "rho": 0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261120P00390000", "bid": 115.0, "bid_size": 3.0, "ask": 118.2, "ask_size": 3.0, "iv": 0.9484, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 116.4, "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": 124.25}, {"option": "TRGP261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.1449, "open_interest": 1.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0046, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261120P00400000", "bid": 125.1, "bid_size": 3.0, "ask": 128.1, "ask_size": 3.0, "iv": 1.0069, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 126.4, "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": 134.25}, {"option": "TRGP261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.2044, "open_interest": 1.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0036, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T09:30:04", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261120P00410000", "bid": 135.4, "bid_size": 3.0, "ask": 138.2, "ask_size": 3.0, "iv": 1.1494, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 136.4, "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": 144.25}, {"option": "TRGP261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.2619, "open_interest": 1.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0029, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T09:30:04", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261120P00420000", "bid": 145.0, "bid_size": 3.0, "ask": 148.2, "ask_size": 3.0, "iv": 1.1186, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 146.4, "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": 154.300003051758}, {"option": "TRGP261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0009, "theta": -0.0024, "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": 0.725000023841858}, {"option": "TRGP261120P00430000", "bid": 155.0, "bid_size": 3.0, "ask": 158.2, "ask_size": 3.0, "iv": 1.172, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 156.4, "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": 164.349998474121}, {"option": "TRGP261218C00080000", "bid": 192.1, "bid_size": 3.0, "ask": 196.1, "ask_size": 3.0, "iv": 1.703, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0845, "theo": 193.7298, "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": 185.849998474121}, {"option": "TRGP261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.8728, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-01-05T09:54:55", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261218C00085000", "bid": 187.2, "bid_size": 3.0, "ask": 191.1, "ask_size": 3.0, "iv": 1.6396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0915, "theo": 188.7542, "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": 180.849998474121}, {"option": "TRGP261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.7853, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2025-12-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261218C00090000", "bid": 182.2, "bid_size": 3.0, "ask": 185.8, "ask_size": 3.0, "iv": 1.4502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0982, "theo": 183.7793, "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": 175.849998474121}, {"option": "TRGP261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.7032, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0007, "rho": -0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2025-12-31T09:30:04", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261218C00095000", "bid": 177.2, "bid_size": 3.0, "ask": 180.8, "ask_size": 3.0, "iv": 1.3645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1046, "theo": 178.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.41, "last_trade_time": "2026-04-30T12:06:38", "percent_change": 0.0, "prev_day_close": 170.900001525879}, {"option": "TRGP261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.6256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.0049, "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": 0.725000023841858}, {"option": "TRGP261218C00100000", "bid": 172.2, "bid_size": 1.0, "ask": 176.0, "ask_size": 3.0, "iv": 1.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1107, "theo": 173.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.12, "last_trade_time": "2026-06-16T15:45:55", "percent_change": 0.0, "prev_day_close": 165.550003051758}, {"option": "TRGP261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.5523, "open_interest": 7.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.001, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-02-03T12:50:53", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261218C00105000", "bid": 167.3, "bid_size": 3.0, "ask": 171.2, "ask_size": 3.0, "iv": 1.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1166, "theo": 168.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.95, "last_trade_time": "2026-07-29T14:26:14", "percent_change": 0.0, "prev_day_close": 160.550003051758}, {"option": "TRGP261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0012, "rho": -0.0001, "theo": 0.0074, "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": 0.725000023841858}, {"option": "TRGP261218C00110000", "bid": 162.3, "bid_size": 3.0, "ask": 165.9, "ask_size": 3.0, "iv": 1.2052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1224, "theo": 163.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.0, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 156.049995422363}, {"option": "TRGP261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.9568, "open_interest": 100.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0014, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-04-20T13:42:55", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261218C00115000", "bid": 157.3, "bid_size": 3.0, "ask": 161.1, "ask_size": 3.0, "iv": 1.1946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.1281, "theo": 158.9117, "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": 151.049995422363}, {"option": "TRGP261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.353, "open_interest": 2.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0017, "rho": -0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-03-12T10:34:31", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261218C00120000", "bid": 152.3, "bid_size": 3.0, "ask": 156.3, "ask_size": 3.0, "iv": 1.1761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1337, "theo": 153.9395, "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": 146.049995422363}, {"option": "TRGP261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.2925, "open_interest": 2.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0022, "theta": -0.002, "rho": -0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-01-16T09:30:04", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261218C00125000", "bid": 147.4, "bid_size": 3.0, "ask": 151.3, "ask_size": 3.0, "iv": 1.133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1393, "theo": 148.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.9, "last_trade_time": "2026-02-23T10:24:27", "percent_change": 0.0, "prev_day_close": 141.099998474121}, {"option": "TRGP261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.2344, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0026, "theta": -0.0024, "rho": -0.0003, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-01-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261218C00130000", "bid": 142.4, "bid_size": 3.0, "ask": 146.0, "ask_size": 3.0, "iv": 0.9992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.1448, "theo": 143.997, "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": 136.150001525879}, {"option": "TRGP261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.1786, "open_interest": 1.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0032, "theta": -0.0029, "rho": -0.0003, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-02-02T09:30:07", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261218C00135000", "bid": 137.4, "bid_size": 3.0, "ask": 141.5, "ask_size": 3.0, "iv": 1.0494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0039, "theta": 0.0, "rho": 0.1503, "theo": 139.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.5, "last_trade_time": "2026-02-23T10:25:39", "percent_change": 0.0, "prev_day_close": 131.150001525879}, {"option": "TRGP261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.1249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0034, "rho": -0.0004, "theo": 0.025, "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": 0.725000023841858}, {"option": "TRGP261218C00140000", "bid": 132.4, "bid_size": 3.0, "ask": 136.3, "ask_size": 3.0, "iv": 0.9542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0048, "theta": 0.0, "rho": 0.1558, "theo": 134.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.46, "last_trade_time": "2026-07-07T10:39:46", "percent_change": 0.0, "prev_day_close": 126.150001525879}, {"option": "TRGP261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.0732, "open_interest": 2.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0048, "theta": -0.004, "rho": -0.0005, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-02-02T09:30:04", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261218C00145000", "bid": 127.5, "bid_size": 3.0, "ask": 131.4, "ask_size": 3.0, "iv": 0.9366, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0058, "theta": 0.0, "rho": 0.1613, "theo": 129.09, "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": 121.200000762939}, {"option": "TRGP261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.0232, "open_interest": 2.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0048, "rho": -0.0006, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2025-12-17T15:22:09", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261218C00150000", "bid": 122.5, "bid_size": 4.0, "ask": 126.4, "ask_size": 4.0, "iv": 0.8831, "open_interest": 1.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.007, "theta": 0.0, "rho": 0.1667, "theo": 124.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.5, "last_trade_time": "2026-09-04T14:56:42", "percent_change": 0.0, "prev_day_close": 116.200000762939}, {"option": "TRGP261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.9748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.007, "theta": -0.0056, "rho": -0.0008, "theo": 0.0459, "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": 0.725000023841858}, {"option": "TRGP261218C00155000", "bid": 117.5, "bid_size": 1.0, "ask": 121.2, "ask_size": 3.0, "iv": 0.7925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0085, "theta": 0.0, "rho": 0.1721, "theo": 119.1593, "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": 111.25}, {"option": "TRGP261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.9335, "open_interest": 6.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0086, "theta": -0.0066, "rho": -0.001, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-02-02T09:30:06", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261218C00160000", "bid": 112.5, "bid_size": 3.0, "ask": 116.4, "ask_size": 3.0, "iv": 0.7812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0104, "theta": 0.0, "rho": 0.1775, "theo": 114.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.46, "last_trade_time": "2026-02-02T13:20:41", "percent_change": 0.0, "prev_day_close": 106.350002288818}, {"option": "TRGP261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 2.0, "iv": 0.8878, "open_interest": 8.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0104, "theta": -0.0078, "rho": -0.0012, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-04-20T14:59:37", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TRGP261218C00165000", "bid": 107.6, "bid_size": 4.0, "ask": 111.5, "ask_size": 4.0, "iv": 0.7647, "open_interest": 1.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0126, "theta": 0.0, "rho": 0.1828, "theo": 109.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.65, "last_trade_time": "2026-10-27T12:45:41", "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "TRGP261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 0.8434, "open_interest": 5.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0126, "theta": -0.0092, "rho": -0.0014, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-03-24T09:44:50", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TRGP261218C00170000", "bid": 102.6, "bid_size": 3.0, "ask": 106.0, "ask_size": 3.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0003, "vega": 0.0152, "theta": -0.0006, "rho": 0.188, "theo": 104.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.05, "last_trade_time": "2026-09-04T11:19:48", "percent_change": 0.0, "prev_day_close": 96.2999992370606}, {"option": "TRGP261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.805, "open_interest": 10.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0153, "theta": -0.0109, "rho": -0.0018, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-01-05T10:07:41", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TRGP261218C00175000", "bid": 97.7, "bid_size": 3.0, "ask": 101.0, "ask_size": 3.0, "iv": 0.5961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0004, "vega": 0.0184, "theta": -0.003, "rho": 0.1931, "theo": 99.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.1, "last_trade_time": "2026-09-22T14:31:26", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "TRGP261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.7627, "open_interest": 3.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0004, "vega": 0.0185, "theta": -0.0128, "rho": -0.0022, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T10:51:38", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TRGP261218C00180000", "bid": 92.7, "bid_size": 4.0, "ask": 95.9, "ask_size": 4.0, "iv": 0.5153, "open_interest": 1.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0005, "vega": 0.0223, "theta": -0.0058, "rho": 0.1981, "theo": 94.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-01-29T11:10:58", "percent_change": 0.0, "prev_day_close": 86.0500030517578}, {"option": "TRGP261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3.0, "iv": 0.7258, "open_interest": 1.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0005, "vega": 0.0223, "theta": -0.0151, "rho": -0.0028, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-05-05T09:42:00", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TRGP261218C00185000", "bid": 87.7, "bid_size": 4.0, "ask": 90.9, "ask_size": 4.0, "iv": 0.4616, "open_interest": 12.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0006, "vega": 0.0269, "theta": -0.0089, "rho": 0.203, "theo": 89.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.18, "last_trade_time": "2026-03-06T10:01:31", "percent_change": 0.0, "prev_day_close": 81.1000022888184}, {"option": "TRGP261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3.0, "iv": 0.6853, "open_interest": 10.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0006, "vega": 0.027, "theta": -0.0178, "rho": -0.0034, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-07-15T10:48:08", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TRGP261218C00190000", "bid": 82.8, "bid_size": 3.0, "ask": 86.0, "ask_size": 3.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0008, "vega": 0.0326, "theta": -0.0125, "rho": 0.2077, "theo": 84.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "TRGP261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 3.0, "iv": 0.6496, "open_interest": 7.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0008, "vega": 0.0326, "theta": -0.0209, "rho": -0.0043, "theo": 0.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-07-15T10:48:08", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TRGP261218C00195000", "bid": 77.8, "bid_size": 1.0, "ask": 81.2, "ask_size": 4.0, "iv": 0.4847, "open_interest": 2.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0009, "vega": 0.0393, "theta": -0.0166, "rho": 0.2122, "theo": 79.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.7, "last_trade_time": "2026-06-03T11:14:00", "percent_change": 0.0, "prev_day_close": 71.6499977111816}, {"option": "TRGP261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3.0, "iv": 0.6178, "open_interest": 2.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0009, "vega": 0.0394, "theta": -0.0245, "rho": -0.0053, "theo": 0.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-07-15T10:48:08", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TRGP261218C00200000", "bid": 72.9, "bid_size": 4.0, "ask": 76.3, "ask_size": 4.0, "iv": 0.475, "open_interest": 6.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0012, "vega": 0.0474, "theta": -0.0213, "rho": 0.2164, "theo": 74.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.65, "last_trade_time": "2026-10-22T15:10:47", "percent_change": 0.0, "prev_day_close": 66.8000030517578}, {"option": "TRGP261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.5504, "open_interest": 7.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0012, "vega": 0.0475, "theta": -0.0287, "rho": -0.0066, "theo": 0.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-20T10:51:38", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TRGP261218C00210000", "bid": 63.1, "bid_size": 4.0, "ask": 66.5, "ask_size": 4.0, "iv": 0.4418, "open_interest": 8.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0018, "vega": 0.0686, "theta": -0.0328, "rho": 0.2236, "theo": 64.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.08, "last_trade_time": "2026-09-02T15:43:49", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "TRGP261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 3.0, "iv": 0.5161, "open_interest": 27.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0018, "vega": 0.0688, "theta": -0.0393, "rho": -0.0103, "theo": 0.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-16T15:44:31", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "TRGP261218C00220000", "bid": 53.7, "bid_size": 5.0, "ask": 56.0, "ask_size": 10.0, "iv": 0.376, "open_interest": 10.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0028, "vega": 0.0982, "theta": -0.0477, "rho": 0.2286, "theo": 55.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.25, "last_trade_time": "2026-11-06T11:31:46", "percent_change": 0.0, "prev_day_close": 47.9499988555908}, {"option": "TRGP261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 13.0, "iv": 0.452, "open_interest": 23.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0028, "vega": 0.0986, "theta": -0.0533, "rho": -0.016, "theo": 0.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-15T10:52:27", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "TRGP261218C00230000", "bid": 44.1, "bid_size": 10.0, "ask": 46.9, "ask_size": 10.0, "iv": 0.3762, "open_interest": 8.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0041, "vega": 0.1383, "theta": -0.0664, "rho": 0.2301, "theo": 45.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-11-04T10:42:57", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "TRGP261218P00230000", "bid": 0.25, "bid_size": 14.0, "ask": 1.75, "ask_size": 45.0, "iv": 0.3743, "open_interest": 93.0, "volume": 8.0, "delta": -0.0834, "gamma": 0.0042, "vega": 0.1389, "theta": -0.0711, "rho": -0.0247, "theo": 1.451, "change": -0.73, "open": 1.5, "high": 1.5, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T12:49:41", "percent_change": -36.5, "prev_day_close": 2.00000005960464}, {"option": "TRGP261218C00240000", "bid": 35.1, "bid_size": 13.0, "ask": 37.6, "ask_size": 12.0, "iv": 0.3568, "open_interest": 53.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0061, "vega": 0.1899, "theta": -0.0886, "rho": 0.2261, "theo": 36.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.82, "last_trade_time": "2026-10-29T09:49:48", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "TRGP261218P00240000", "bid": 1.35, "bid_size": 12.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.3667, "open_interest": 39.0, "volume": 7.0, "delta": -0.1298, "gamma": 0.0061, "vega": 0.1905, "theta": -0.0926, "rho": -0.0382, "theo": 2.3321, "change": -1.01, "open": 2.42, "high": 2.42, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-09T12:49:41", "percent_change": -30.6061, "prev_day_close": 3.29999995231628}, {"option": "TRGP261218C00250000", "bid": 26.6, "bid_size": 15.0, "ask": 28.9, "ask_size": 10.0, "iv": 0.3387, "open_interest": 201.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0085, "vega": 0.2497, "theta": -0.1126, "rho": 0.2147, "theo": 28.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.7, "last_trade_time": "2026-11-04T13:28:25", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "TRGP261218P00250000", "bid": 2.9, "bid_size": 14.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.3538, "open_interest": 36.0, "volume": 8.0, "delta": -0.1989, "gamma": 0.0086, "vega": 0.2508, "theta": -0.116, "rho": -0.0576, "theo": 3.7681, "change": -1.75, "open": 4.0, "high": 4.0, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T12:42:02", "percent_change": -31.5315, "prev_day_close": 5.54999995231628}, {"option": "TRGP261218C00260000", "bid": 19.1, "bid_size": 19.0, "ask": 22.6, "ask_size": 15.0, "iv": 0.3506, "open_interest": 90.0, "volume": 1.0, "delta": 0.7056, "gamma": 0.0111, "vega": 0.3085, "theta": -0.1343, "rho": 0.1937, "theo": 20.6566, "change": -0.25, "open": 16.3, "high": 16.3, "low": 16.3, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-11-09T09:52:17", "percent_change": -1.51057, "prev_day_close": 16.5499997138977}, {"option": "TRGP261218P00260000", "bid": 5.1, "bid_size": 19.0, "ask": 6.9, "ask_size": 24.0, "iv": 0.3423, "open_interest": 81.0, "volume": 12.0, "delta": -0.2958, "gamma": 0.0112, "vega": 0.3093, "theta": -0.1372, "rho": -0.0838, "theo": 6.0625, "change": -2.7, "open": 7.6, "high": 7.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T11:34:39", "percent_change": -29.0323, "prev_day_close": 9.30000019073486}, {"option": "TRGP261218C00270000", "bid": 12.9, "bid_size": 15.0, "ask": 15.3, "ask_size": 13.0, "iv": 0.3284, "open_interest": 54.0, "volume": 1.0, "delta": 0.584, "gamma": 0.0131, "vega": 0.3487, "theta": -0.1474, "rho": 0.1635, "theo": 14.1885, "change": -0.6, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T09:52:17", "percent_change": -5.26315, "prev_day_close": 11.3999996185303}, {"option": "TRGP261218P00270000", "bid": 8.9, "bid_size": 11.0, "ask": 11.2, "ask_size": 48.0, "iv": 0.3445, "open_interest": 25.0, "volume": 0.0, "delta": -0.419, "gamma": 0.0133, "vega": 0.349, "theta": -0.15, "rho": -0.114, "theo": 9.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-05T13:40:06", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "TRGP261218C00280000", "bid": 7.8, "bid_size": 63.0, "ask": 10.2, "ask_size": 13.0, "iv": 0.3179, "open_interest": 189.0, "volume": 95.0, "delta": 0.4497, "gamma": 0.0136, "vega": 0.3539, "theta": -0.1467, "rho": 0.1276, "theo": 9.201, "change": 1.51, "open": 7.22, "high": 8.86, "low": 7.22, "tick": "no_change", "last_trade_price": 8.86, "last_trade_time": "2026-11-09T11:04:55", "percent_change": 20.5442, "prev_day_close": 7.34999990463257}, {"option": "TRGP261218P00280000", "bid": 14.0, "bid_size": 11.0, "ask": 16.3, "ask_size": 16.0, "iv": 0.3393, "open_interest": 44.0, "volume": 0.0, "delta": -0.5557, "gamma": 0.0139, "vega": 0.3524, "theta": -0.1491, "rho": -0.1434, "theo": 14.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-05T15:42:23", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "TRGP261218C00290000", "bid": 5.4, "bid_size": 14.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.3231, "open_interest": 157.0, "volume": 47.0, "delta": 0.3234, "gamma": 0.0124, "vega": 0.322, "theta": -0.1325, "rho": 0.0926, "theo": 5.7178, "change": 0.98, "open": 5.7, "high": 5.73, "low": 5.6, "tick": "up", "last_trade_price": 5.73, "last_trade_time": "2026-11-09T14:05:40", "percent_change": 20.6316, "prev_day_close": 4.75}, {"option": "TRGP261218P00290000", "bid": 20.2, "bid_size": 18.0, "ask": 22.7, "ask_size": 16.0, "iv": 0.3318, "open_interest": 134.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.0128, "vega": 0.317, "theta": -0.1347, "rho": -0.1636, "theo": 21.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-04T12:33:08", "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "TRGP261218C00300000", "bid": 2.9, "bid_size": 14.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.3188, "open_interest": 1090.0, "volume": 6.0, "delta": 0.2212, "gamma": 0.0101, "vega": 0.2672, "theta": -0.1104, "rho": 0.0636, "theo": 3.4848, "change": 0.61, "open": 3.31, "high": 3.31, "low": 3.31, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-11-09T11:14:04", "percent_change": 22.5926, "prev_day_close": 2.69999992847443}, {"option": "TRGP261218P00300000", "bid": 27.4, "bid_size": 14.0, "ask": 30.7, "ask_size": 14.0, "iv": 0.329, "open_interest": 427.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.0106, "vega": 0.2568, "theta": -0.1126, "rho": -0.1672, "theo": 28.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-03T14:37:10", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "TRGP261218C00310000", "bid": 0.95, "bid_size": 16.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.3033, "open_interest": 535.0, "volume": 7.0, "delta": 0.1475, "gamma": 0.0077, "vega": 0.2083, "theta": -0.0871, "rho": 0.0424, "theo": 2.1284, "change": 0.275, "open": 2.0, "high": 2.0, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:05:40", "percent_change": 18.0328, "prev_day_close": 1.52499997615814}, {"option": "TRGP261218P00310000", "bid": 36.7, "bid_size": 13.0, "ask": 39.4, "ask_size": 15.0, "iv": 0.3518, "open_interest": 8.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0082, "vega": 0.1907, "theta": -0.0891, "rho": -0.1561, "theo": 37.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-08-24T12:26:41", "percent_change": 0.0, "prev_day_close": 44.8000011444092}, {"option": "TRGP261218C00320000", "bid": 0.6, "bid_size": 14.0, "ask": 1.5, "ask_size": 16.0, "iv": 0.3246, "open_interest": 154.0, "volume": 6.0, "delta": 0.0977, "gamma": 0.0056, "vega": 0.1566, "theta": -0.0666, "rho": 0.0281, "theo": 1.3218, "change": -0.175, "open": 0.95, "high": 1.0, "low": 0.9, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:24:13", "percent_change": -14.8936, "prev_day_close": 1.17499998211861}, {"option": "TRGP261218P00320000", "bid": 45.8, "bid_size": 10.0, "ask": 48.1, "ask_size": 15.0, "iv": 0.3406, "open_interest": 1.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0062, "vega": 0.1304, "theta": -0.0688, "rho": -0.1299, "theo": 46.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.7, "last_trade_time": "2026-06-03T09:30:05", "percent_change": 0.0, "prev_day_close": 54.3000011444092}, {"option": "TRGP261218C00330000", "bid": 0.05, "bid_size": 28.0, "ask": 2.0, "ask_size": 17.0, "iv": 0.3706, "open_interest": 769.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.004, "vega": 0.1158, "theta": -0.0503, "rho": 0.0187, "theo": 0.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T13:19:07", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "TRGP261218P00330000", "bid": 55.0, "bid_size": 10.0, "ask": 58.3, "ask_size": 5.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0046, "vega": 0.0802, "theta": -0.0536, "rho": -0.0887, "theo": 56.6172, "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": 65.1000022888184}, {"option": "TRGP261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 3.0, "iv": 0.409, "open_interest": 1131.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0028, "vega": 0.0852, "theta": -0.0378, "rho": 0.0126, "theo": 0.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-10-30T12:59:49", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TRGP261218P00340000", "bid": 65.0, "bid_size": 3.0, "ask": 68.3, "ask_size": 3.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0034, "vega": 0.0392, "theta": -0.0418, "rho": -0.0354, "theo": 66.4506, "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": 74.7000007629394}, {"option": "TRGP261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3.0, "iv": 0.4414, "open_interest": 30.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.002, "vega": 0.0628, "theta": -0.0285, "rho": 0.0086, "theo": 0.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-10-27T12:37:29", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TRGP261218P00350000", "bid": 75.0, "bid_size": 3.0, "ask": 78.3, "ask_size": 3.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0016, "vega": 0.0139, "theta": -0.0226, "rho": -0.012, "theo": 76.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.2, "last_trade_time": "2026-08-07T09:33:20", "percent_change": 0.0, "prev_day_close": 84.1000022888184}, {"option": "TRGP261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.4728, "open_interest": 30.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0014, "vega": 0.0466, "theta": -0.0217, "rho": 0.006, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T09:32:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRGP261218P00360000", "bid": 85.0, "bid_size": 3.0, "ask": 88.3, "ask_size": 3.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 86.4, "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": 94.25}, {"option": "TRGP261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 0.5042, "open_interest": 2.0, "volume": 0.0, "delta": 0.015, "gamma": 0.001, "vega": 0.0349, "theta": -0.0166, "rho": 0.0043, "theo": 0.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-21T12:31:44", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TRGP261218P00370000", "bid": 95.0, "bid_size": 3.0, "ask": 98.3, "ask_size": 3.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 96.4, "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": 104.25}, {"option": "TRGP261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 0.5398, "open_interest": 2.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0008, "vega": 0.0265, "theta": -0.0128, "rho": 0.0031, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T14:22:40", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261218P00380000", "bid": 105.0, "bid_size": 3.0, "ask": 108.3, "ask_size": 3.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 106.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.8, "last_trade_time": "2026-06-30T09:30:01", "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "TRGP261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.5706, "open_interest": 2.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0006, "vega": 0.0202, "theta": -0.01, "rho": 0.0023, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261218P00390000", "bid": 115.0, "bid_size": 3.0, "ask": 118.3, "ask_size": 3.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 116.4, "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": 124.75}, {"option": "TRGP261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.6035, "open_interest": 5.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0004, "vega": 0.0156, "theta": -0.0079, "rho": 0.0017, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261218P00400000", "bid": 125.0, "bid_size": 3.0, "ask": 128.3, "ask_size": 3.0, "iv": 0.6353, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 126.4, "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": 134.75}, {"option": "TRGP261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.6352, "open_interest": 2.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0003, "vega": 0.0122, "theta": -0.0063, "rho": 0.0013, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261218P00410000", "bid": 135.0, "bid_size": 3.0, "ask": 138.3, "ask_size": 3.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 136.4, "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": 144.75}, {"option": "TRGP261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.6658, "open_interest": 1.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0096, "theta": -0.005, "rho": 0.001, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T11:16:48", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP261218P00420000", "bid": 145.0, "bid_size": 3.0, "ask": 148.3, "ask_size": 3.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 146.4, "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": 154.75}, {"option": "TRGP261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0076, "theta": -0.0041, "rho": 0.0007, "theo": 0.0303, "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": 0.725000023841858}, {"option": "TRGP261218P00430000", "bid": 155.0, "bid_size": 3.0, "ask": 158.3, "ask_size": 3.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 156.4, "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": 164.75}, {"option": "TRGP270115C00160000", "bid": 113.2, "bid_size": 3.0, "ask": 116.5, "ask_size": 3.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0003, "vega": 0.0268, "theta": 0.0, "rho": 0.2994, "theo": 114.5691, "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": 106.849998474121}, {"option": "TRGP270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0003, "vega": 0.0268, "theta": -0.0105, "rho": -0.0043, "theo": 0.1834, "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": 0.800000011920929}, {"option": "TRGP270115C00165000", "bid": 108.2, "bid_size": 3.0, "ask": 111.6, "ask_size": 3.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0004, "vega": 0.0318, "theta": 0.0, "rho": 0.3079, "theo": 109.6517, "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": 101.900001525879}, {"option": "TRGP270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.6538, "open_interest": 29.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0004, "vega": 0.032, "theta": -0.0121, "rho": -0.0053, "theo": 0.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-07-17T12:30:18", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TRGP270115C00170000", "bid": 103.2, "bid_size": 3.0, "ask": 106.6, "ask_size": 3.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0005, "vega": 0.0378, "theta": -0.002, "rho": 0.3162, "theo": 104.7427, "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": 97.0}, {"option": "TRGP270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 3.0, "iv": 0.6241, "open_interest": 2.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0005, "vega": 0.0379, "theta": -0.014, "rho": -0.0064, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TRGP270115C00175000", "bid": 98.3, "bid_size": 3.0, "ask": 101.7, "ask_size": 3.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0006, "vega": 0.0447, "theta": -0.0048, "rho": 0.3242, "theo": 99.8437, "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": 92.0499992370606}, {"option": "TRGP270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3.0, "iv": 0.5948, "open_interest": 1.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0006, "vega": 0.0448, "theta": -0.0162, "rho": -0.0078, "theo": 0.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-11T09:30:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TRGP270115C00180000", "bid": 93.4, "bid_size": 4.0, "ask": 96.8, "ask_size": 4.0, "iv": 0.5225, "open_interest": 1.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0008, "vega": 0.0529, "theta": -0.0078, "rho": 0.3319, "theo": 94.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.85, "last_trade_time": "2026-09-22T14:31:26", "percent_change": 0.0, "prev_day_close": 87.1500015258789}, {"option": "TRGP270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 0.5692, "open_interest": 2.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0008, "vega": 0.0531, "theta": -0.0187, "rho": -0.0094, "theo": 0.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-11T09:30:04", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TRGP270115C00185000", "bid": 88.5, "bid_size": 3.0, "ask": 91.8, "ask_size": 3.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0009, "vega": 0.0623, "theta": -0.0112, "rho": 0.3392, "theo": 90.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-10-27T13:57:13", "percent_change": 0.0, "prev_day_close": 81.8999977111816}, {"option": "TRGP270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 3.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0009, "vega": 0.0625, "theta": -0.0216, "rho": -0.0115, "theo": 0.4818, "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": "TRGP270115C00190000", "bid": 83.6, "bid_size": 3.0, "ask": 86.7, "ask_size": 3.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0011, "vega": 0.0733, "theta": -0.015, "rho": 0.3462, "theo": 85.2323, "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": 77.1499977111816}, {"option": "TRGP270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 3.0, "iv": 0.5152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0011, "vega": 0.0738, "theta": -0.0248, "rho": -0.0139, "theo": 0.5853, "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": "TRGP270115C00195000", "bid": 78.8, "bid_size": 3.0, "ask": 82.1, "ask_size": 3.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0013, "vega": 0.0861, "theta": -0.0191, "rho": 0.3524, "theo": 80.4016, "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": 72.75}, {"option": "TRGP270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 3.0, "iv": 0.4897, "open_interest": 2.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0013, "vega": 0.0863, "theta": -0.0284, "rho": -0.0169, "theo": 0.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-17T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "TRGP270115C00200000", "bid": 74.1, "bid_size": 5.0, "ask": 76.7, "ask_size": 10.0, "iv": 0.4246, "open_interest": 9.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0016, "vega": 0.1006, "theta": -0.0237, "rho": 0.3581, "theo": 75.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-11-06T15:55:20", "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "TRGP270115P00200000", "bid": 0.05, "bid_size": 3.0, "ask": 2.05, "ask_size": 4.0, "iv": 0.4643, "open_interest": 5.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0016, "vega": 0.1014, "theta": -0.0324, "rho": -0.0205, "theo": 0.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-08-25T15:22:31", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "TRGP270115C00210000", "bid": 64.4, "bid_size": 4.0, "ask": 67.4, "ask_size": 4.0, "iv": 0.4078, "open_interest": 5.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0023, "vega": 0.1363, "theta": -0.0343, "rho": 0.3669, "theo": 66.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.62, "last_trade_time": "2026-08-28T12:11:58", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "TRGP270115P00210000", "bid": 0.05, "bid_size": 4.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.4153, "open_interest": 7.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0023, "vega": 0.1374, "theta": -0.042, "rho": -0.0298, "theo": 1.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-20T10:51:38", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "TRGP270115C00220000", "bid": 55.0, "bid_size": 10.0, "ask": 57.7, "ask_size": 10.0, "iv": 0.375, "open_interest": 10.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0032, "vega": 0.1814, "theta": -0.0468, "rho": 0.3712, "theo": 56.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.37, "last_trade_time": "2026-09-01T15:13:21", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "TRGP270115P00220000", "bid": 0.85, "bid_size": 15.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.3935, "open_interest": 39.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0033, "vega": 0.1827, "theta": -0.0535, "rho": -0.0431, "theo": 1.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T13:07:21", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "TRGP270115C00230000", "bid": 46.0, "bid_size": 10.0, "ask": 48.7, "ask_size": 10.0, "iv": 0.3624, "open_interest": 2.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0044, "vega": 0.2363, "theta": -0.061, "rho": 0.3693, "theo": 47.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.05, "last_trade_time": "2026-07-13T09:56:24", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "TRGP270115P00230000", "bid": 1.9, "bid_size": 11.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.3729, "open_interest": 38.0, "volume": 1.0, "delta": -0.1207, "gamma": 0.0045, "vega": 0.2375, "theta": -0.0667, "rho": -0.0614, "theo": 2.8274, "change": -0.83, "open": 2.72, "high": 2.72, "low": 2.72, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-09T10:46:30", "percent_change": -23.3803, "prev_day_close": 3.54999995231628}, {"option": "TRGP270115C00240000", "bid": 37.5, "bid_size": 18.0, "ask": 40.4, "ask_size": 15.0, "iv": 0.3553, "open_interest": 56.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0059, "vega": 0.2985, "theta": -0.0761, "rho": 0.3593, "theo": 39.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.67, "last_trade_time": "2026-10-28T11:22:50", "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "TRGP270115P00240000", "bid": 3.2, "bid_size": 11.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.3624, "open_interest": 21.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0059, "vega": 0.2998, "theta": -0.081, "rho": -0.0864, "theo": 4.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-04T10:50:17", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TRGP270115C00250000", "bid": 29.6, "bid_size": 9.0, "ask": 33.0, "ask_size": 4.0, "iv": 0.3506, "open_interest": 147.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0075, "vega": 0.3624, "theta": -0.0907, "rho": 0.3397, "theo": 31.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-11-02T15:04:09", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "TRGP270115P00250000", "bid": 5.2, "bid_size": 11.0, "ask": 7.4, "ask_size": 45.0, "iv": 0.354, "open_interest": 24.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.0076, "vega": 0.3641, "theta": -0.0948, "rho": -0.1186, "theo": 6.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T14:02:45", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "TRGP270115C00260000", "bid": 22.7, "bid_size": 5.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.3369, "open_interest": 38.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.009, "vega": 0.4189, "theta": -0.1028, "rho": 0.31, "theo": 24.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.69, "last_trade_time": "2026-10-29T09:49:07", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TRGP270115P00260000", "bid": 7.6, "bid_size": 7.0, "ask": 9.7, "ask_size": 5.0, "iv": 0.3304, "open_interest": 22.0, "volume": 0.0, "delta": -0.3228, "gamma": 0.0091, "vega": 0.4208, "theta": -0.1063, "rho": -0.1564, "theo": 8.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-01T11:39:51", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "TRGP270115C00270000", "bid": 16.5, "bid_size": 4.0, "ask": 19.4, "ask_size": 3.0, "iv": 0.3275, "open_interest": 55.0, "volume": 0.0, "delta": 0.5824, "gamma": 0.0101, "vega": 0.4567, "theta": -0.11, "rho": 0.2708, "theo": 17.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-10-23T11:09:56", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "TRGP270115P00270000", "bid": 11.6, "bid_size": 4.0, "ask": 14.6, "ask_size": 4.0, "iv": 0.3355, "open_interest": 37.0, "volume": 0.0, "delta": -0.4211, "gamma": 0.0103, "vega": 0.4572, "theta": -0.1129, "rho": -0.198, "theo": 12.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-29T11:35:36", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "TRGP270115C00280000", "bid": 12.5, "bid_size": 14.0, "ask": 13.9, "ask_size": 15.0, "iv": 0.3268, "open_interest": 90.0, "volume": 0.0, "delta": 0.4793, "gamma": 0.0105, "vega": 0.4663, "theta": -0.1108, "rho": 0.2263, "theo": 12.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-11-04T13:47:53", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TRGP270115P00280000", "bid": 16.7, "bid_size": 15.0, "ask": 18.6, "ask_size": 13.0, "iv": 0.32, "open_interest": 24.0, "volume": 0.0, "delta": -0.5267, "gamma": 0.0108, "vega": 0.4642, "theta": -0.1132, "rho": -0.2362, "theo": 17.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-04T11:26:49", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "TRGP270115C00290000", "bid": 8.6, "bid_size": 14.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.3221, "open_interest": 92.0, "volume": 2.0, "delta": 0.3789, "gamma": 0.0101, "vega": 0.4459, "theta": -0.105, "rho": 0.1807, "theo": 9.1026, "change": 0.1, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T10:22:47", "percent_change": 1.35135, "prev_day_close": 7.40000009536743}, {"option": "TRGP270115P00290000", "bid": 22.9, "bid_size": 11.0, "ask": 25.2, "ask_size": 13.0, "iv": 0.3224, "open_interest": 92.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0105, "vega": 0.4399, "theta": -0.1072, "rho": -0.2663, "theo": 23.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-30T10:16:21", "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "TRGP270115C00300000", "bid": 5.2, "bid_size": 48.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.3079, "open_interest": 397.0, "volume": 0.0, "delta": 0.2894, "gamma": 0.0091, "vega": 0.4018, "theta": -0.0944, "rho": 0.139, "theo": 6.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T10:02:55", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "TRGP270115P00300000", "bid": 29.7, "bid_size": 11.0, "ask": 32.3, "ask_size": 16.0, "iv": 0.3158, "open_interest": 154.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.0096, "vega": 0.3893, "theta": -0.0962, "rho": -0.2798, "theo": 31.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-02T11:31:30", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "TRGP270115C00310000", "bid": 3.4, "bid_size": 7.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.3109, "open_interest": 138.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.0077, "vega": 0.3451, "theta": -0.0812, "rho": 0.1041, "theo": 4.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-03T14:15:06", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "TRGP270115P00310000", "bid": 37.7, "bid_size": 4.0, "ask": 40.3, "ask_size": 3.0, "iv": 0.3144, "open_interest": 5.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0083, "vega": 0.3223, "theta": -0.0828, "rho": -0.2732, "theo": 39.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-02T10:47:26", "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "TRGP270115C00320000", "bid": 1.75, "bid_size": 51.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.3026, "open_interest": 127.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0063, "vega": 0.2858, "theta": -0.0677, "rho": 0.0765, "theo": 2.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-11-04T13:49:42", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "TRGP270115P00320000", "bid": 46.8, "bid_size": 11.0, "ask": 49.3, "ask_size": 11.0, "iv": 0.3287, "open_interest": 1.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0069, "vega": 0.2526, "theta": -0.0689, "rho": -0.2509, "theo": 47.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-10-30T13:39:44", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "TRGP270115C00330000", "bid": 1.25, "bid_size": 47.0, "ask": 2.85, "ask_size": 15.0, "iv": 0.3321, "open_interest": 37.0, "volume": 8.0, "delta": 0.1152, "gamma": 0.005, "vega": 0.2309, "theta": -0.0552, "rho": 0.0558, "theo": 2.0121, "change": -0.025, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T13:34:56", "percent_change": -1.81818, "prev_day_close": 1.375}, {"option": "TRGP270115P00330000", "bid": 55.9, "bid_size": 10.0, "ask": 58.3, "ask_size": 15.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0056, "vega": 0.185, "theta": -0.0562, "rho": -0.2179, "theo": 57.1777, "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": 64.4000015258789}, {"option": "TRGP270115C00340000", "bid": 0.8, "bid_size": 13.0, "ask": 1.9, "ask_size": 13.0, "iv": 0.3342, "open_interest": 44.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0039, "vega": 0.1838, "theta": -0.0445, "rho": 0.0406, "theo": 1.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-11-05T11:12:44", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "TRGP270115P00340000", "bid": 65.6, "bid_size": 11.0, "ask": 68.4, "ask_size": 14.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0047, "vega": 0.1241, "theta": -0.0464, "rho": -0.1684, "theo": 66.7227, "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": 74.25}, {"option": "TRGP270115C00350000", "bid": 0.05, "bid_size": 3.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.3555, "open_interest": 39.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.003, "vega": 0.1452, "theta": -0.0356, "rho": 0.0297, "theo": 0.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T10:59:24", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "TRGP270115P00350000", "bid": 75.0, "bid_size": 3.0, "ask": 78.3, "ask_size": 3.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0038, "vega": 0.0676, "theta": -0.0374, "rho": -0.0989, "theo": 76.4903, "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": 84.7000007629394}, {"option": "TRGP270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 3.0, "iv": 0.3781, "open_interest": 43.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0023, "vega": 0.1144, "theta": -0.0284, "rho": 0.0219, "theo": 0.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-04T10:33:20", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRGP270115P00360000", "bid": 85.0, "bid_size": 3.0, "ask": 88.3, "ask_size": 3.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0024, "vega": 0.0188, "theta": -0.0239, "rho": 0.0, "theo": 86.4, "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": 94.75}, {"option": "TRGP270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 3.0, "iv": 0.4018, "open_interest": 24.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0018, "vega": 0.09, "theta": -0.0227, "rho": 0.0162, "theo": 0.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-16T13:16:12", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TRGP270115P00370000", "bid": 95.0, "bid_size": 3.0, "ask": 98.3, "ask_size": 3.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 96.4, "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": 104.75}, {"option": "TRGP270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3.0, "iv": 0.4212, "open_interest": 17.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0014, "vega": 0.071, "theta": -0.0182, "rho": 0.0121, "theo": 0.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-29T11:20:56", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TRGP270115P00380000", "bid": 105.0, "bid_size": 3.0, "ask": 108.3, "ask_size": 3.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 106.4, "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": 115.0}, {"option": "TRGP270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 3.0, "iv": 0.4431, "open_interest": 21.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.001, "vega": 0.0564, "theta": -0.0147, "rho": 0.0092, "theo": 0.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-22T10:41:26", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TRGP270115P00390000", "bid": 115.0, "bid_size": 3.0, "ask": 118.3, "ask_size": 3.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 116.4, "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": 124.700000762939}, {"option": "TRGP270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.4635, "open_interest": 21.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0008, "vega": 0.0449, "theta": -0.0119, "rho": 0.007, "theo": 0.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-02T09:40:32", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TRGP270115P00400000", "bid": 125.0, "bid_size": 3.0, "ask": 128.3, "ask_size": 3.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 126.4, "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": 134.75}, {"option": "TRGP270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 0.4851, "open_interest": 5.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0006, "vega": 0.036, "theta": -0.0096, "rho": 0.0054, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-20T09:30:05", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TRGP270115P00410000", "bid": 135.0, "bid_size": 3.0, "ask": 138.3, "ask_size": 3.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 136.4, "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": 145.0}, {"option": "TRGP270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 0.5086, "open_interest": 1.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0005, "vega": 0.029, "theta": -0.0079, "rho": 0.0042, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRGP270115P00420000", "bid": 145.0, "bid_size": 3.0, "ask": 148.3, "ask_size": 3.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 146.4, "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": 154.75}, {"option": "TRGP270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.5283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0004, "vega": 0.0235, "theta": -0.0065, "rho": 0.0033, "theo": 0.0964, "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": 0.725000023841858}, {"option": "TRGP270115P00430000", "bid": 155.0, "bid_size": 3.0, "ask": 158.3, "ask_size": 3.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 156.4, "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": 164.75}, {"option": "TRGP270319C00130000", "bid": 143.1, "bid_size": 4.0, "ask": 146.9, "ask_size": 4.0, "iv": 0.6377, "open_interest": 1.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0231, "theta": 0.0, "rho": 0.2972, "theo": 144.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.99, "last_trade_time": "2026-10-16T15:51:32", "percent_change": 0.0, "prev_day_close": 136.550003051758}, {"option": "TRGP270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 3.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0304, "theta": -0.0059, "rho": -0.0066, "theo": 0.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-12T15:22:21", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TRGP270319C00135000", "bid": 138.1, "bid_size": 4.0, "ask": 141.5, "ask_size": 4.0, "iv": 0.5504, "open_interest": 2.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0002, "vega": 0.0281, "theta": 0.0, "rho": 0.3079, "theo": 139.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.5, "last_trade_time": "2026-09-29T09:33:22", "percent_change": 0.0, "prev_day_close": 131.849998474121}, {"option": "TRGP270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0002, "vega": 0.0358, "theta": -0.0069, "rho": -0.008, "theo": 0.2377, "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": "TRGP270319C00140000", "bid": 133.2, "bid_size": 4.0, "ask": 136.6, "ask_size": 4.0, "iv": 0.5372, "open_interest": 1.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0003, "vega": 0.0346, "theta": 0.0, "rho": 0.3232, "theo": 134.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.93, "last_trade_time": "2026-07-07T10:39:46", "percent_change": 0.0, "prev_day_close": 126.950000762939}, {"option": "TRGP270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3.0, "iv": 0.6123, "open_interest": 50.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0003, "vega": 0.0423, "theta": -0.0079, "rho": -0.0096, "theo": 0.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-07-21T13:44:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TRGP270319C00145000", "bid": 128.2, "bid_size": 1.0, "ask": 131.9, "ask_size": 3.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0003, "vega": 0.0397, "theta": 0.0, "rho": 0.3335, "theo": 129.9325, "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": 122.25}, {"option": "TRGP270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 0.5871, "open_interest": 1.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0004, "vega": 0.0496, "theta": -0.0091, "rho": -0.0116, "theo": 0.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-04-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TRGP270319C00150000", "bid": 123.3, "bid_size": 4.0, "ask": 126.7, "ask_size": 5.0, "iv": 0.4855, "open_interest": 1.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0004, "vega": 0.0503, "theta": 0.0, "rho": 0.3505, "theo": 125.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.61, "last_trade_time": "2026-11-06T10:57:02", "percent_change": 0.0, "prev_day_close": 117.400001525879}, {"option": "TRGP270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2.0, "iv": 0.5625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0004, "vega": 0.058, "theta": -0.0105, "rho": -0.0139, "theo": 0.4118, "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": 0.949999988079071}, {"option": "TRGP270319C00155000", "bid": 118.4, "bid_size": 4.0, "ask": 121.7, "ask_size": 4.0, "iv": 0.461, "open_interest": 1.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0005, "vega": 0.0576, "theta": 0.0, "rho": 0.3603, "theo": 120.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.9, "last_trade_time": "2026-09-22T09:30:04", "percent_change": 0.0, "prev_day_close": 112.400001525879}, {"option": "TRGP270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 3.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0005, "vega": 0.0679, "theta": -0.012, "rho": -0.0167, "theo": 0.4929, "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": "TRGP270319C00160000", "bid": 113.5, "bid_size": 4.0, "ask": 116.9, "ask_size": 4.0, "iv": 0.4564, "open_interest": 2.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0006, "vega": 0.0712, "theta": 0.0, "rho": 0.3794, "theo": 115.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.0, "last_trade_time": "2026-04-28T09:30:07", "percent_change": 0.0, "prev_day_close": 107.400001525879}, {"option": "TRGP270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0006, "vega": 0.0786, "theta": -0.0137, "rho": -0.0198, "theo": 0.5895, "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": 0.75}, {"option": "TRGP270319C00165000", "bid": 108.6, "bid_size": 4.0, "ask": 112.2, "ask_size": 4.0, "iv": 0.4553, "open_interest": 1.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0007, "vega": 0.0812, "theta": -0.0018, "rho": 0.3885, "theo": 110.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.6, "last_trade_time": "2026-08-18T09:32:27", "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "TRGP270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 4.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0007, "vega": 0.0911, "theta": -0.0155, "rho": -0.0236, "theo": 0.7037, "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": 1.12500002421439}, {"option": "TRGP270319C00170000", "bid": 103.8, "bid_size": 3.0, "ask": 107.2, "ask_size": 3.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0008, "vega": 0.0982, "theta": -0.0046, "rho": 0.4098, "theo": 105.6449, "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": 97.8500022888184}, {"option": "TRGP270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0009, "vega": 0.1053, "theta": -0.0176, "rho": -0.028, "theo": 0.8391, "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": 1.17499997653067}, {"option": "TRGP270319C00175000", "bid": 99.0, "bid_size": 3.0, "ask": 102.4, "ask_size": 3.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.001, "vega": 0.1116, "theta": -0.0075, "rho": 0.4177, "theo": 100.852, "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": 93.0999984741211}, {"option": "TRGP270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 4.0, "iv": 0.4578, "open_interest": 1.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.001, "vega": 0.1209, "theta": -0.0199, "rho": -0.0331, "theo": 0.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-06-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "TRGP270319C00180000", "bid": 94.2, "bid_size": 4.0, "ask": 97.6, "ask_size": 4.0, "iv": 0.4209, "open_interest": 2.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0012, "vega": 0.1322, "theta": -0.0107, "rho": 0.4409, "theo": 96.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.1, "last_trade_time": "2026-08-18T09:32:27", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "TRGP270319P00180000", "bid": 0.05, "bid_size": 3.0, "ask": 2.45, "ask_size": 4.0, "iv": 0.4411, "open_interest": 1.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0012, "vega": 0.139, "theta": -0.0224, "rho": -0.0392, "theo": 1.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-12T09:30:07", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "TRGP270319C00185000", "bid": 89.5, "bid_size": 4.0, "ask": 92.9, "ask_size": 3.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0014, "vega": 0.1496, "theta": -0.0141, "rho": 0.4473, "theo": 91.3548, "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": 83.5999984741211}, {"option": "TRGP270319P00185000", "bid": 0.05, "bid_size": 4.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.4223, "open_interest": 2.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0014, "vega": 0.1582, "theta": -0.0252, "rho": -0.046, "theo": 1.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "TRGP270319C00190000", "bid": 84.8, "bid_size": 6.0, "ask": 88.2, "ask_size": 3.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0016, "vega": 0.1739, "theta": -0.0177, "rho": 0.4716, "theo": 86.6613, "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": 79.4000015258789}, {"option": "TRGP270319P00190000", "bid": 0.05, "bid_size": 4.0, "ask": 2.8, "ask_size": 4.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0016, "vega": 0.1799, "theta": -0.0281, "rho": -0.054, "theo": 1.6714, "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": "TRGP270319C00195000", "bid": 80.2, "bid_size": 4.0, "ask": 83.5, "ask_size": 4.0, "iv": 0.4028, "open_interest": 1.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0018, "vega": 0.1958, "theta": -0.0216, "rho": 0.4759, "theo": 82.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.7, "last_trade_time": "2026-05-19T09:30:01", "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "TRGP270319P00195000", "bid": 0.65, "bid_size": 15.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.4066, "open_interest": 8.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0018, "vega": 0.2036, "theta": -0.0313, "rho": -0.0633, "theo": 1.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.82499997317791}, {"option": "TRGP270319C00200000", "bid": 75.6, "bid_size": 4.0, "ask": 78.5, "ask_size": 1.0, "iv": 0.3861, "open_interest": 52.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0021, "vega": 0.224, "theta": -0.0256, "rho": 0.5, "theo": 77.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.25, "last_trade_time": "2026-07-21T13:42:13", "percent_change": 0.0, "prev_day_close": 70.1000022888184}, {"option": "TRGP270319P00200000", "bid": 1.4, "bid_size": 10.0, "ask": 3.3, "ask_size": 18.0, "iv": 0.4048, "open_interest": 2.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0021, "vega": 0.2293, "theta": -0.0347, "rho": -0.0737, "theo": 2.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "TRGP270319C00210000", "bid": 66.7, "bid_size": 6.0, "ask": 69.5, "ask_size": 3.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0027, "vega": 0.282, "theta": -0.0342, "rho": 0.524, "theo": 68.4431, "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": 61.5}, {"option": "TRGP270319P00210000", "bid": 1.95, "bid_size": 13.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.3821, "open_interest": 6.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0028, "vega": 0.2869, "theta": -0.0422, "rho": -0.0992, "theo": 3.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "TRGP270319C00220000", "bid": 58.1, "bid_size": 7.0, "ask": 61.0, "ask_size": 3.0, "iv": 0.3704, "open_interest": 6.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0035, "vega": 0.3467, "theta": -0.0432, "rho": 0.541, "theo": 59.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.08, "last_trade_time": "2026-08-21T13:06:54", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "TRGP270319P00220000", "bid": 2.35, "bid_size": 3.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.3595, "open_interest": 5.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0035, "vega": 0.3512, "theta": -0.0502, "rho": -0.1316, "theo": 4.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.23, "last_trade_time": "2026-04-02T10:08:00", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "TRGP270319C00230000", "bid": 50.0, "bid_size": 6.0, "ask": 52.8, "ask_size": 3.0, "iv": 0.3625, "open_interest": 15.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0043, "vega": 0.4153, "theta": -0.0523, "rho": 0.5487, "theo": 51.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.75, "last_trade_time": "2026-07-13T09:59:24", "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "TRGP270319P00230000", "bid": 3.8, "bid_size": 4.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.3545, "open_interest": 2.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0043, "vega": 0.4195, "theta": -0.0583, "rho": -0.1713, "theo": 6.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-04-21T13:38:07", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "TRGP270319C00240000", "bid": 42.4, "bid_size": 6.0, "ask": 45.1, "ask_size": 3.0, "iv": 0.3548, "open_interest": 163.0, "volume": 0.0, "delta": 0.7767, "gamma": 0.0051, "vega": 0.4844, "theta": -0.061, "rho": 0.5616, "theo": 43.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.2, "last_trade_time": "2026-07-27T09:30:06", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "TRGP270319P00240000", "bid": 6.6, "bid_size": 3.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.3566, "open_interest": 23.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0052, "vega": 0.4876, "theta": -0.0662, "rho": -0.2189, "theo": 8.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T14:58:07", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TRGP270319C00250000", "bid": 35.2, "bid_size": 15.0, "ask": 38.1, "ask_size": 17.0, "iv": 0.3469, "open_interest": 57.0, "volume": 0.0, "delta": 0.7187, "gamma": 0.0059, "vega": 0.5469, "theta": -0.0687, "rho": 0.5459, "theo": 36.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.14, "last_trade_time": "2026-11-06T11:56:07", "percent_change": 0.0, "prev_day_close": 31.9999990463257}, {"option": "TRGP270319P00250000", "bid": 9.5, "bid_size": 3.0, "ask": 12.9, "ask_size": 5.0, "iv": 0.3506, "open_interest": 29.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.006, "vega": 0.55, "theta": -0.073, "rho": -0.2736, "theo": 10.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-20T10:08:08", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "TRGP270319C00260000", "bid": 28.7, "bid_size": 4.0, "ask": 31.5, "ask_size": 3.0, "iv": 0.3379, "open_interest": 247.0, "volume": 0.0, "delta": 0.6536, "gamma": 0.0066, "vega": 0.598, "theta": -0.0746, "rho": 0.5217, "theo": 30.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.25, "last_trade_time": "2026-10-30T15:54:31", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "TRGP270319P00260000", "bid": 13.2, "bid_size": 2.0, "ask": 16.4, "ask_size": 5.0, "iv": 0.3455, "open_interest": 6.0, "volume": 0.0, "delta": -0.3495, "gamma": 0.0068, "vega": 0.6003, "theta": -0.0781, "rho": -0.3341, "theo": 14.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.42, "last_trade_time": "2026-11-05T14:36:21", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "TRGP270319C00270000", "bid": 23.0, "bid_size": 7.0, "ask": 26.3, "ask_size": 7.0, "iv": 0.336, "open_interest": 94.0, "volume": 0.0, "delta": 0.5835, "gamma": 0.0072, "vega": 0.6323, "theta": -0.0784, "rho": 0.4818, "theo": 24.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.82, "last_trade_time": "2026-10-30T13:18:03", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "TRGP270319P00270000", "bid": 16.5, "bid_size": 2.0, "ask": 20.6, "ask_size": 1.0, "iv": 0.332, "open_interest": 17.0, "volume": 0.0, "delta": -0.4212, "gamma": 0.0073, "vega": 0.6333, "theta": -0.0809, "rho": -0.3972, "theo": 18.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-08-03T14:41:56", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "TRGP270319C00280000", "bid": 18.1, "bid_size": 3.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.3362, "open_interest": 45.0, "volume": 0.0, "delta": 0.5109, "gamma": 0.0074, "vega": 0.6465, "theta": -0.0797, "rho": 0.4297, "theo": 19.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.68, "last_trade_time": "2026-10-23T15:59:25", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "TRGP270319P00280000", "bid": 21.7, "bid_size": 7.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.3241, "open_interest": 3.0, "volume": 0.0, "delta": -0.4955, "gamma": 0.0076, "vega": 0.645, "theta": -0.0811, "rho": -0.4607, "theo": 23.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-06-04T11:48:29", "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "TRGP270319C00290000", "bid": 14.7, "bid_size": 53.0, "ask": 17.3, "ask_size": 12.0, "iv": 0.3342, "open_interest": 30.0, "volume": 0.0, "delta": 0.439, "gamma": 0.0074, "vega": 0.6398, "theta": -0.0784, "rho": 0.3739, "theo": 15.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.15, "last_trade_time": "2026-11-02T12:31:19", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "TRGP270319P00290000", "bid": 28.7, "bid_size": 11.0, "ask": 30.8, "ask_size": 14.0, "iv": 0.3299, "open_interest": 14.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.0076, "vega": 0.6347, "theta": -0.0787, "rho": -0.5196, "theo": 29.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-09-23T10:18:32", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "TRGP270319C00300000", "bid": 11.3, "bid_size": 55.0, "ask": 14.0, "ask_size": 14.0, "iv": 0.3332, "open_interest": 121.0, "volume": 8.0, "delta": 0.3708, "gamma": 0.0071, "vega": 0.6138, "theta": -0.0749, "rho": 0.3188, "theo": 12.0421, "change": 0.58, "open": 11.63, "high": 11.63, "low": 11.63, "tick": "down", "last_trade_price": 11.63, "last_trade_time": "2026-11-09T13:34:56", "percent_change": 5.24887, "prev_day_close": 11.0500001907349}, {"option": "TRGP270319P00300000", "bid": 35.2, "bid_size": 10.0, "ask": 37.2, "ask_size": 14.0, "iv": 0.3261, "open_interest": 41.0, "volume": 11.0, "delta": -0.6394, "gamma": 0.0074, "vega": 0.6042, "theta": -0.0742, "rho": -0.5677, "theo": 36.0337, "change": -0.5, "open": 40.9, "high": 40.9, "low": 40.9, "tick": "no_change", "last_trade_price": 40.9, "last_trade_time": "2026-11-09T09:45:35", "percent_change": -1.20773, "prev_day_close": 41.3999996185303}, {"option": "TRGP270319C00310000", "bid": 8.6, "bid_size": 52.0, "ask": 11.4, "ask_size": 13.0, "iv": 0.3342, "open_interest": 66.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.0067, "vega": 0.5728, "theta": -0.0697, "rho": 0.2672, "theo": 9.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-11-02T11:08:57", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "TRGP270319P00310000", "bid": 42.5, "bid_size": 10.0, "ask": 44.4, "ask_size": 14.0, "iv": 0.3252, "open_interest": 8.0, "volume": 0.0, "delta": -0.7041, "gamma": 0.0069, "vega": 0.5571, "theta": -0.0684, "rho": -0.5976, "theo": 43.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-09-23T10:18:32", "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "TRGP270319C00320000", "bid": 5.3, "bid_size": 5.0, "ask": 9.2, "ask_size": 6.0, "iv": 0.3239, "open_interest": 155.0, "volume": 0.0, "delta": 0.2533, "gamma": 0.0061, "vega": 0.5218, "theta": -0.0634, "rho": 0.2208, "theo": 7.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-29T10:02:21", "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "TRGP270319P00320000", "bid": 49.5, "bid_size": 4.0, "ask": 52.6, "ask_size": 6.0, "iv": 0.3203, "open_interest": 0.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0064, "vega": 0.4982, "theta": -0.0619, "rho": -0.6059, "theo": 51.152, "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": 57.3999996185303}, {"option": "TRGP270319C00330000", "bid": 3.5, "bid_size": 4.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.3155, "open_interest": 31.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0054, "vega": 0.4659, "theta": -0.0566, "rho": 0.1804, "theo": 5.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.64, "last_trade_time": "2026-11-04T10:59:31", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TRGP270319P00330000", "bid": 57.7, "bid_size": 3.0, "ask": 60.9, "ask_size": 4.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.8137, "gamma": 0.0059, "vega": 0.431, "theta": -0.0556, "rho": -0.5846, "theo": 59.5196, "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": 66.2000007629394}, {"option": "TRGP270319C00340000", "bid": 3.2, "bid_size": 4.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.3231, "open_interest": 8.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.0047, "vega": 0.4092, "theta": -0.0497, "rho": 0.1463, "theo": 4.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-09T13:54:27", "percent_change": 0.0, "prev_day_close": 3.37499994039536}, {"option": "TRGP270319P00340000", "bid": 66.6, "bid_size": 4.0, "ask": 69.6, "ask_size": 3.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.8588, "gamma": 0.0054, "vega": 0.3577, "theta": -0.0501, "rho": -0.5322, "theo": 68.3122, "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": 75.1499977111816}, {"option": "TRGP270319C00350000", "bid": 1.4, "bid_size": 4.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.3185, "open_interest": 64.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.004, "vega": 0.3547, "theta": -0.0432, "rho": 0.1179, "theo": 3.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-26T11:25:09", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "TRGP270319P00350000", "bid": 75.8, "bid_size": 1.0, "ask": 78.9, "ask_size": 4.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.005, "vega": 0.2807, "theta": -0.0444, "rho": -0.4422, "theo": 77.4541, "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": 84.8000030517578}, {"option": "TRGP270319C00360000", "bid": 0.7, "bid_size": 6.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.3212, "open_interest": 2.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0034, "vega": 0.3041, "theta": -0.0372, "rho": 0.0946, "theo": 2.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-06-26T09:30:06", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "TRGP270319P00360000", "bid": 85.6, "bid_size": 3.0, "ask": 88.5, "ask_size": 6.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0046, "vega": 0.2042, "theta": -0.0411, "rho": -0.332, "theo": 86.8838, "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": 94.4499969482422}, {"option": "TRGP270319C00370000", "bid": 0.05, "bid_size": 7.0, "ask": 2.65, "ask_size": 3.0, "iv": 0.3075, "open_interest": 4.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0029, "vega": 0.2592, "theta": -0.0318, "rho": 0.0758, "theo": 1.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-10-13T14:09:42", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "TRGP270319P00370000", "bid": 94.4, "bid_size": 3.0, "ask": 98.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0043, "vega": 0.1288, "theta": -0.0383, "rho": -0.191, "theo": 96.549, "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": 104.899997711182}, {"option": "TRGP270319C00380000", "bid": 0.05, "bid_size": 9.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.3371, "open_interest": 1.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0024, "vega": 0.2198, "theta": -0.027, "rho": 0.0609, "theo": 1.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-05T13:48:58", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "TRGP270319P00380000", "bid": 104.5, "bid_size": 3.0, "ask": 108.4, "ask_size": 3.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.003, "vega": 0.0575, "theta": -0.0304, "rho": -0.0445, "theo": 106.4045, "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": 114.699996948242}, {"option": "TRGP270319C00390000", "bid": 0.05, "bid_size": 14.0, "ask": 2.7, "ask_size": 4.0, "iv": 0.3502, "open_interest": 56.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.002, "vega": 0.1855, "theta": -0.023, "rho": 0.0489, "theo": 1.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-08T10:02:04", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "TRGP270319P00390000", "bid": 114.7, "bid_size": 3.0, "ask": 118.4, "ask_size": 3.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0008, "vega": 0.0, "theta": -0.0283, "rho": 0.0, "theo": 116.4, "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": 124.849998474121}, {"option": "TRGP270319C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.363, "open_interest": 1.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0017, "vega": 0.1566, "theta": -0.0194, "rho": 0.0393, "theo": 0.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-07-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "TRGP270319P00400000", "bid": 124.7, "bid_size": 3.0, "ask": 128.4, "ask_size": 3.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0283, "rho": 0.0, "theo": 126.4, "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": 134.650001525879}, {"option": "TRGP270319C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.3757, "open_interest": 2.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0014, "vega": 0.1319, "theta": -0.0165, "rho": 0.0318, "theo": 0.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-06-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TRGP270319P00410000", "bid": 134.7, "bid_size": 3.0, "ask": 138.4, "ask_size": 3.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0283, "rho": 0.0, "theo": 136.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.4, "last_trade_time": "2026-09-23T09:36:39", "percent_change": 0.0, "prev_day_close": 144.700004577637}, {"option": "TRGP270319C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.3904, "open_interest": 1.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0012, "vega": 0.1112, "theta": -0.014, "rho": 0.0257, "theo": 0.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TRGP270319P00420000", "bid": 144.7, "bid_size": 3.0, "ask": 148.3, "ask_size": 3.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0283, "rho": 0.0, "theo": 146.4, "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": 154.700004577637}, {"option": "TRGP270319C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 3.0, "iv": 0.4024, "open_interest": 1.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.001, "vega": 0.0938, "theta": -0.0118, "rho": 0.0209, "theo": 0.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TRGP270319P00430000", "bid": 154.7, "bid_size": 3.0, "ask": 158.3, "ask_size": 3.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0283, "rho": 0.0, "theo": 156.4, "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": 164.949996948242}, {"option": "TRGP270319C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 3.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0008, "vega": 0.0793, "theta": -0.01, "rho": 0.017, "theo": 0.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T09:56:30", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TRGP270319P00440000", "bid": 164.5, "bid_size": 3.0, "ask": 168.4, "ask_size": 3.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0283, "rho": 0.0, "theo": 166.4, "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": 174.949996948242}, {"option": "TRGP270319C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 3.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0007, "vega": 0.067, "theta": -0.0086, "rho": 0.014, "theo": 0.2955, "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": 0.875}, {"option": "TRGP270319P00450000", "bid": 174.7, "bid_size": 3.0, "ask": 178.4, "ask_size": 3.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0283, "rho": 0.0, "theo": 176.4, "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": 184.650001525879}, {"option": "TRGP270416C00180000", "bid": 95.3, "bid_size": 4.0, "ask": 98.5, "ask_size": 6.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0012, "vega": 0.1642, "theta": -0.0066, "rho": 0.6889, "theo": 96.6109, "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": 89.4000015258789}, {"option": "TRGP270416P00180000", "bid": 0.05, "bid_size": 6.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.4107, "open_interest": 23.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0012, "vega": 0.1649, "theta": -0.0206, "rho": -0.0521, "theo": 1.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-16T15:37:17", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "TRGP270416C00185000", "bid": 90.6, "bid_size": 5.0, "ask": 93.5, "ask_size": 3.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0014, "vega": 0.187, "theta": -0.0099, "rho": 0.7164, "theo": 91.9786, "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": 84.9000015258789}, {"option": "TRGP270416P00185000", "bid": 0.2, "bid_size": 8.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.4004, "open_interest": 1.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0014, "vega": 0.1885, "theta": -0.0233, "rho": -0.0614, "theo": 1.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "TRGP270416C00190000", "bid": 85.9, "bid_size": 7.0, "ask": 88.6, "ask_size": 6.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0016, "vega": 0.2126, "theta": -0.0134, "rho": 0.7327, "theo": 87.3949, "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": 80.4000015258789}, {"option": "TRGP270416P00190000", "bid": 0.75, "bid_size": 7.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.385, "open_interest": 2.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0016, "vega": 0.2144, "theta": -0.0261, "rho": -0.0723, "theo": 1.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "TRGP270416C00195000", "bid": 81.4, "bid_size": 7.0, "ask": 84.2, "ask_size": 5.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0019, "vega": 0.2399, "theta": -0.017, "rho": 0.7427, "theo": 82.8661, "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": 75.7999992370606}, {"option": "TRGP270416P00195000", "bid": 0.9, "bid_size": 8.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.3863, "open_interest": 2.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0019, "vega": 0.242, "theta": -0.0292, "rho": -0.0844, "theo": 2.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TRGP270416C00200000", "bid": 77.0, "bid_size": 6.0, "ask": 80.3, "ask_size": 5.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0021, "vega": 0.2695, "theta": -0.0209, "rho": 0.7495, "theo": 78.398, "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": 71.4500007629394}, {"option": "TRGP270416P00200000", "bid": 1.05, "bid_size": 11.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.3751, "open_interest": 4.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0022, "vega": 0.2724, "theta": -0.0324, "rho": -0.0983, "theo": 2.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "TRGP270416C00210000", "bid": 68.2, "bid_size": 4.0, "ask": 71.5, "ask_size": 8.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0027, "vega": 0.3339, "theta": -0.029, "rho": 0.7554, "theo": 69.6774, "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": 62.8500003814697}, {"option": "TRGP270416P00210000", "bid": 2.45, "bid_size": 6.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.3689, "open_interest": 5.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0028, "vega": 0.3372, "theta": -0.0393, "rho": -0.1312, "theo": 3.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-15T11:22:23", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "TRGP270416C00220000", "bid": 59.8, "bid_size": 6.0, "ask": 63.0, "ask_size": 8.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0034, "vega": 0.4037, "theta": -0.0375, "rho": 0.7516, "theo": 61.3023, "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": 54.75}, {"option": "TRGP270416P00220000", "bid": 3.9, "bid_size": 4.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.3641, "open_interest": 4.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.0034, "vega": 0.4074, "theta": -0.0465, "rho": -0.1716, "theo": 5.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-28T14:18:31", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TRGP270416C00230000", "bid": 51.8, "bid_size": 7.0, "ask": 54.7, "ask_size": 4.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0041, "vega": 0.4756, "theta": -0.0459, "rho": 0.7376, "theo": 53.3478, "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": 47.0999984741211}, {"option": "TRGP270416P00230000", "bid": 5.8, "bid_size": 6.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0042, "vega": 0.4801, "theta": -0.0538, "rho": -0.2199, "theo": 7.1945, "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": 7.90000009536743}, {"option": "TRGP270416C00240000", "bid": 44.5, "bid_size": 6.0, "ask": 47.3, "ask_size": 4.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.0048, "vega": 0.5454, "theta": -0.0537, "rho": 0.7129, "theo": 45.8907, "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": 40.25}, {"option": "TRGP270416P00240000", "bid": 7.5, "bid_size": 8.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.3442, "open_interest": 2.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0049, "vega": 0.5503, "theta": -0.0606, "rho": -0.2749, "theo": 9.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T10:40:22", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "TRGP270416C00250000", "bid": 37.6, "bid_size": 8.0, "ask": 40.4, "ask_size": 6.0, "iv": 0.3445, "open_interest": 1.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.0055, "vega": 0.6082, "theta": -0.0606, "rho": 0.678, "theo": 39.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.1, "last_trade_time": "2026-08-28T15:27:48", "percent_change": 0.0, "prev_day_close": 34.0500011444092}, {"option": "TRGP270416P00250000", "bid": 10.7, "bid_size": 6.0, "ask": 13.8, "ask_size": 8.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.2902, "gamma": 0.0056, "vega": 0.6127, "theta": -0.0663, "rho": -0.3362, "theo": 12.5484, "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": 14.3499999046326}, {"option": "TRGP270416C00260000", "bid": 31.4, "bid_size": 6.0, "ask": 34.3, "ask_size": 8.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.6531, "gamma": 0.006, "vega": 0.6592, "theta": -0.066, "rho": 0.6338, "theo": 32.7433, "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": 28.3500003814697}, {"option": "TRGP270416P00260000", "bid": 14.5, "bid_size": 7.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.3518, "gamma": 0.0062, "vega": 0.6628, "theta": -0.0707, "rho": -0.4013, "theo": 16.1663, "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": 18.75}, {"option": "TRGP270416C00270000", "bid": 25.8, "bid_size": 8.0, "ask": 28.4, "ask_size": 6.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.5896, "gamma": 0.0064, "vega": 0.6945, "theta": -0.0697, "rho": 0.5821, "theo": 27.1547, "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": 23.75}, {"option": "TRGP270416P00270000", "bid": 19.3, "bid_size": 7.0, "ask": 21.8, "ask_size": 12.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.0067, "vega": 0.6957, "theta": -0.0731, "rho": -0.4681, "theo": 20.4778, "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": 23.75}, {"option": "TRGP270416C00280000", "bid": 20.8, "bid_size": 7.0, "ask": 23.3, "ask_size": 4.0, "iv": 0.327, "open_interest": 1.0, "volume": 0.0, "delta": 0.5242, "gamma": 0.0067, "vega": 0.7115, "theta": -0.0713, "rho": 0.5254, "theo": 22.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-09-14T11:11:01", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "TRGP270416P00280000", "bid": 23.7, "bid_size": 7.0, "ask": 26.8, "ask_size": 7.0, "iv": 0.3263, "open_interest": 5.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0069, "vega": 0.7096, "theta": -0.0735, "rho": -0.5327, "theo": 25.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-10-07T14:09:01", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "TRGP270416C00290000", "bid": 16.5, "bid_size": 16.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.3261, "open_interest": 10.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.0067, "vega": 0.7096, "theta": -0.0709, "rho": 0.4661, "theo": 18.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.89, "last_trade_time": "2026-10-12T13:10:33", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "TRGP270416P00290000", "bid": 29.7, "bid_size": 6.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.3247, "open_interest": 8.0, "volume": 0.0, "delta": -0.553, "gamma": 0.007, "vega": 0.7034, "theta": -0.0718, "rho": -0.5949, "theo": 31.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.9, "last_trade_time": "2026-11-04T09:59:59", "percent_change": 0.0, "prev_day_close": 35.8499984741211}, {"option": "TRGP270416C00300000", "bid": 13.6, "bid_size": 7.0, "ask": 15.4, "ask_size": 6.0, "iv": 0.3245, "open_interest": 4.0, "volume": 0.0, "delta": 0.3965, "gamma": 0.0066, "vega": 0.69, "theta": -0.0687, "rho": 0.4068, "theo": 14.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-10-22T15:47:57", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "TRGP270416P00300000", "bid": 36.6, "bid_size": 4.0, "ask": 38.7, "ask_size": 7.0, "iv": 0.3241, "open_interest": 1620.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0069, "vega": 0.6768, "theta": -0.0683, "rho": -0.6434, "theo": 37.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.51, "last_trade_time": "2026-11-04T15:37:54", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "TRGP270416C00310000", "bid": 10.3, "bid_size": 7.0, "ask": 12.9, "ask_size": 12.0, "iv": 0.3237, "open_interest": 13.0, "volume": 0.0, "delta": 0.3377, "gamma": 0.0063, "vega": 0.6554, "theta": -0.065, "rho": 0.3498, "theo": 11.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-10-21T13:57:24", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "TRGP270416P00310000", "bid": 43.2, "bid_size": 7.0, "ask": 45.9, "ask_size": 7.0, "iv": 0.3201, "open_interest": 1608.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0066, "vega": 0.6336, "theta": -0.0634, "rho": -0.6788, "theo": 44.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-28T14:31:03", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "TRGP270416C00320000", "bid": 7.9, "bid_size": 7.0, "ask": 10.1, "ask_size": 7.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.0058, "vega": 0.6092, "theta": -0.0602, "rho": 0.2967, "theo": 9.0843, "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": 8.34999990463257}, {"option": "TRGP270416P00320000", "bid": 50.8, "bid_size": 7.0, "ask": 53.8, "ask_size": 7.0, "iv": 0.3211, "open_interest": 1.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.0062, "vega": 0.5776, "theta": -0.0578, "rho": -0.6926, "theo": 52.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-11-03T14:23:00", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "TRGP270416C00330000", "bid": 5.0, "bid_size": 8.0, "ask": 8.4, "ask_size": 7.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": 0.2367, "gamma": 0.0053, "vega": 0.5554, "theta": -0.0548, "rho": 0.2485, "theo": 7.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T12:45:52", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "TRGP270416P00330000", "bid": 58.5, "bid_size": 4.0, "ask": 61.9, "ask_size": 6.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0058, "vega": 0.5093, "theta": -0.0521, "rho": -0.6835, "theo": 60.4024, "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": 66.8499984741211}, {"option": "TRGP270416C00340000", "bid": 3.9, "bid_size": 8.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.0048, "vega": 0.4977, "theta": -0.049, "rho": 0.2058, "theo": 5.5649, "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": 5.29999995231628}, {"option": "TRGP270416P00340000", "bid": 67.4, "bid_size": 5.0, "ask": 70.5, "ask_size": 6.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0055, "vega": 0.4344, "theta": -0.0467, "rho": -0.6307, "theo": 68.945, "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": 75.6999969482422}, {"option": "TRGP270416C00350000", "bid": 2.65, "bid_size": 11.0, "ask": 5.7, "ask_size": 7.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0042, "vega": 0.44, "theta": -0.0431, "rho": 0.1692, "theo": 4.3308, "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": 4.20000004768372}, {"option": "TRGP270416P00350000", "bid": 76.0, "bid_size": 5.0, "ask": 79.3, "ask_size": 6.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0051, "vega": 0.3559, "theta": -0.0422, "rho": -0.5388, "theo": 77.866, "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": 85.25}, {"option": "TRGP270416C00360000", "bid": 1.95, "bid_size": 11.0, "ask": 4.7, "ask_size": 7.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0037, "vega": 0.3843, "theta": -0.0376, "rho": 0.1383, "theo": 3.3638, "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": 3.27500009536743}, {"option": "TRGP270416P00360000", "bid": 85.5, "bid_size": 4.0, "ask": 88.5, "ask_size": 4.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0049, "vega": 0.2674, "theta": -0.0365, "rho": -0.4317, "theo": 87.1156, "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": 94.5}, {"option": "TRGP270416C00370000", "bid": 0.9, "bid_size": 10.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0031, "vega": 0.3318, "theta": -0.0324, "rho": 0.1123, "theo": 2.6105, "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": 2.65000003576279}, {"option": "TRGP270416P00370000", "bid": 95.1, "bid_size": 5.0, "ask": 98.4, "ask_size": 5.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0047, "vega": 0.1738, "theta": -0.0334, "rho": -0.3024, "theo": 96.6443, "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": 104.300003051758}, {"option": "TRGP270416C00380000", "bid": 0.35, "bid_size": 11.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0027, "vega": 0.2843, "theta": -0.0277, "rho": 0.0907, "theo": 2.0258, "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": 1.94999998807907}, {"option": "TRGP270416P00380000", "bid": 104.5, "bid_size": 3.0, "ask": 108.4, "ask_size": 3.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0035, "vega": 0.0839, "theta": -0.0421, "rho": -0.1349, "theo": 106.4259, "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": 114.75}, {"option": "TRGP270416C00390000", "bid": 0.2, "bid_size": 10.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0023, "vega": 0.2422, "theta": -0.0236, "rho": 0.0733, "theo": 1.5736, "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": 1.72499999403954}, {"option": "TRGP270416P00390000", "bid": 114.7, "bid_size": 3.0, "ask": 118.4, "ask_size": 3.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0011, "vega": 0.0, "theta": -0.0361, "rho": 0.0, "theo": 116.4, "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": 124.649997711182}, {"option": "TRGP270416C00400000", "bid": 0.05, "bid_size": 11.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.3376, "open_interest": 6.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0019, "vega": 0.2048, "theta": -0.0199, "rho": 0.059, "theo": 1.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-15T14:30:47", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "TRGP270416P00400000", "bid": 124.7, "bid_size": 3.0, "ask": 128.4, "ask_size": 3.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0361, "rho": 0.0, "theo": 126.4, "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": 134.700004577637}, {"option": "TRGP270416C00410000", "bid": 0.05, "bid_size": 9.0, "ask": 2.05, "ask_size": 13.0, "iv": 0.3328, "open_interest": 4.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0016, "vega": 0.1728, "theta": -0.0168, "rho": 0.0474, "theo": 0.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-15T14:28:35", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "TRGP270416P00410000", "bid": 134.6, "bid_size": 3.0, "ask": 138.4, "ask_size": 3.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0361, "rho": 0.0, "theo": 136.4, "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": 144.650001525879}, {"option": "TRGP270416C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.3587, "open_interest": 1.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0013, "vega": 0.1452, "theta": -0.0141, "rho": 0.0382, "theo": 0.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "TRGP270416P00420000", "bid": 144.6, "bid_size": 3.0, "ask": 148.4, "ask_size": 3.0, "iv": 0.4123, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0361, "rho": 0.0, "theo": 146.4, "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": 154.75}, {"option": "TRGP270416C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 52.0, "iv": 0.3716, "open_interest": 2.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0011, "vega": 0.1218, "theta": -0.0118, "rho": 0.0307, "theo": 0.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TRGP270416P00430000", "bid": 154.7, "bid_size": 3.0, "ask": 158.4, "ask_size": 3.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0361, "rho": 0.0, "theo": 156.4, "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": 164.650001525879}, {"option": "TRGP270416C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.3744, "open_interest": 2.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0009, "vega": 0.1021, "theta": -0.0099, "rho": 0.0248, "theo": 0.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TRGP270416P00440000", "bid": 164.7, "bid_size": 3.0, "ask": 168.3, "ask_size": 3.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0361, "rho": 0.0, "theo": 166.4, "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": 174.75}, {"option": "TRGP270416C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.3664, "open_interest": 2.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0008, "vega": 0.0854, "theta": -0.0083, "rho": 0.02, "theo": 0.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T09:54:34", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRGP270416P00450000", "bid": 174.7, "bid_size": 3.0, "ask": 178.3, "ask_size": 3.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0361, "rho": 0.0, "theo": 176.4, "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": 184.650001525879}, {"option": "TRGP270416C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0006, "vega": 0.0715, "theta": -0.0069, "rho": 0.0162, "theo": 0.2881, "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": 0.949999988079071}, {"option": "TRGP270416P00460000", "bid": 184.7, "bid_size": 3.0, "ask": 188.3, "ask_size": 3.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0361, "rho": 0.0, "theo": 186.4, "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": 194.75}, {"option": "TRGP270617C00130000", "bid": 143.4, "bid_size": 1.0, "ask": 147.1, "ask_size": 3.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0002, "vega": 0.0419, "theta": 0.0, "rho": 0.3826, "theo": 144.9153, "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": 137.099998474121}, {"option": "TRGP270617P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0003, "vega": 0.0557, "theta": -0.0053, "rho": -0.0166, "theo": 0.3289, "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": "TRGP270617C00135000", "bid": 138.5, "bid_size": 1.0, "ask": 142.4, "ask_size": 3.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0003, "vega": 0.0556, "theta": 0.0, "rho": 0.4296, "theo": 140.0466, "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": 132.449996948242}, {"option": "TRGP270617P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 16.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0003, "vega": 0.0662, "theta": -0.0062, "rho": -0.0204, "theo": 0.4081, "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": 1.04999995231628}, {"option": "TRGP270617C00140000", "bid": 133.8, "bid_size": 1.0, "ask": 137.4, "ask_size": 3.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0004, "vega": 0.066, "theta": 0.0, "rho": 0.4815, "theo": 135.2029, "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": 127.549999237061}, {"option": "TRGP270617P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 15.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0004, "vega": 0.0788, "theta": -0.0073, "rho": -0.0249, "theo": 0.5033, "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": 1.12500002421439}, {"option": "TRGP270617C00145000", "bid": 128.9, "bid_size": 1.0, "ask": 132.6, "ask_size": 3.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0004, "vega": 0.0836, "theta": 0.0, "rho": 0.537, "theo": 130.3848, "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": 122.849998474121}, {"option": "TRGP270617P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 37.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0005, "vega": 0.0929, "theta": -0.0085, "rho": -0.0303, "theo": 0.618, "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": 1.17499997653067}, {"option": "TRGP270617C00150000", "bid": 124.2, "bid_size": 1.0, "ask": 127.8, "ask_size": 3.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0005, "vega": 0.0962, "theta": 0.0, "rho": 0.6058, "theo": 125.6002, "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": 118.049999237061}, {"option": "TRGP270617P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 40.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0006, "vega": 0.1086, "theta": -0.0099, "rho": -0.0365, "theo": 0.7546, "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": 1.27500000037253}, {"option": "TRGP270617C00155000", "bid": 119.4, "bid_size": 1.0, "ask": 123.1, "ask_size": 3.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0006, "vega": 0.1177, "theta": 0.0, "rho": 0.6671, "theo": 120.846, "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": 113.400001525879}, {"option": "TRGP270617P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 18.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0007, "vega": 0.127, "theta": -0.0114, "rho": -0.044, "theo": 0.917, "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": 1.35000004805624}, {"option": "TRGP270617C00160000", "bid": 114.7, "bid_size": 6.0, "ask": 117.8, "ask_size": 4.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0008, "vega": 0.1337, "theta": 0.0, "rho": 0.7015, "theo": 116.1313, "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": 108.799999237061}, {"option": "TRGP270617P00160000", "bid": 0.05, "bid_size": 8.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0008, "vega": 0.1466, "theta": -0.013, "rho": -0.0523, "theo": 1.1094, "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": "TRGP270617C00165000", "bid": 110.0, "bid_size": 1.0, "ask": 113.1, "ask_size": 4.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0009, "vega": 0.1595, "theta": 0.0, "rho": 0.7326, "theo": 111.4482, "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": 104.150001525879}, {"option": "TRGP270617P00165000", "bid": 0.05, "bid_size": 6.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.4132, "open_interest": 1.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0009, "vega": 0.1694, "theta": -0.0148, "rho": -0.0623, "theo": 1.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "TRGP270617C00170000", "bid": 105.4, "bid_size": 5.0, "ask": 108.7, "ask_size": 4.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.001, "vega": 0.1801, "theta": 0.0, "rho": 0.7476, "theo": 106.8103, "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": 99.4500007629394}, {"option": "TRGP270617P00170000", "bid": 0.05, "bid_size": 7.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.3998, "open_interest": 1.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0011, "vega": 0.1931, "theta": -0.0168, "rho": -0.0734, "theo": 1.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "TRGP270617C00175000", "bid": 100.8, "bid_size": 6.0, "ask": 103.7, "ask_size": 4.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0012, "vega": 0.2103, "theta": 0.0, "rho": 0.7727, "theo": 102.211, "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": 95.0999984741211}, {"option": "TRGP270617P00175000", "bid": 0.3, "bid_size": 7.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.3906, "open_interest": 2.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0012, "vega": 0.2197, "theta": -0.0189, "rho": -0.0864, "theo": 1.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "TRGP270617C00180000", "bid": 96.2, "bid_size": 6.0, "ask": 99.5, "ask_size": 6.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0014, "vega": 0.2356, "theta": -0.0006, "rho": 0.7829, "theo": 97.6678, "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": 90.7000007629394}, {"option": "TRGP270617P00180000", "bid": 0.9, "bid_size": 6.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.3904, "open_interest": 1.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0014, "vega": 0.2486, "theta": -0.0212, "rho": -0.1012, "theo": 2.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "TRGP270617C00185000", "bid": 91.8, "bid_size": 5.0, "ask": 94.6, "ask_size": 3.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0016, "vega": 0.2699, "theta": -0.004, "rho": 0.807, "theo": 93.1742, "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": 86.3499984741211}, {"option": "TRGP270617P00185000", "bid": 1.2, "bid_size": 6.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.3836, "open_interest": 1.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0016, "vega": 0.2784, "theta": -0.0235, "rho": -0.1173, "theo": 2.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-14T15:11:34", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "TRGP270617C00190000", "bid": 87.3, "bid_size": 6.0, "ask": 90.5, "ask_size": 6.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0018, "vega": 0.2992, "theta": -0.0075, "rho": 0.8134, "theo": 88.7493, "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": 81.8499984741211}, {"option": "TRGP270617P00190000", "bid": 1.75, "bid_size": 6.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0018, "vega": 0.312, "theta": -0.026, "rho": -0.1363, "theo": 3.1665, "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": 2.9750000834465}, {"option": "TRGP270617C00195000", "bid": 83.0, "bid_size": 6.0, "ask": 85.9, "ask_size": 4.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.002, "vega": 0.337, "theta": -0.0111, "rho": 0.8358, "theo": 84.3867, "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": 77.4000015258789}, {"option": "TRGP270617P00195000", "bid": 2.35, "bid_size": 9.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.002, "vega": 0.3454, "theta": -0.0286, "rho": -0.156, "theo": 3.7119, "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": 3.57500004768372}, {"option": "TRGP270617C00200000", "bid": 78.8, "bid_size": 6.0, "ask": 81.9, "ask_size": 6.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0022, "vega": 0.3697, "theta": -0.0148, "rho": 0.838, "theo": 80.1066, "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": 73.6500015258789}, {"option": "TRGP270617P00200000", "bid": 3.1, "bid_size": 6.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0023, "vega": 0.3813, "theta": -0.0312, "rho": -0.1786, "theo": 4.3301, "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": 4.40000009536743}, {"option": "TRGP270617C00210000", "bid": 70.5, "bid_size": 4.0, "ask": 73.6, "ask_size": 5.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0027, "vega": 0.445, "theta": -0.0222, "rho": 0.8551, "theo": 71.794, "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": 65.5999984741211}, {"option": "TRGP270617P00210000", "bid": 4.3, "bid_size": 7.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.3635, "open_interest": 7.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0028, "vega": 0.4542, "theta": -0.0367, "rho": -0.23, "theo": 5.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-11T15:40:49", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TRGP270617C00220000", "bid": 62.6, "bid_size": 4.0, "ask": 65.8, "ask_size": 4.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0033, "vega": 0.5222, "theta": -0.0296, "rho": 0.8632, "theo": 63.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.56, "last_trade_time": "2026-07-21T10:27:39", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "TRGP270617P00220000", "bid": 6.4, "bid_size": 7.0, "ask": 9.1, "ask_size": 6.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0033, "vega": 0.5308, "theta": -0.042, "rho": -0.2906, "theo": 7.697, "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": 8.10000014305115}, {"option": "TRGP270617C00230000", "bid": 55.0, "bid_size": 6.0, "ask": 58.0, "ask_size": 7.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.0038, "vega": 0.5976, "theta": -0.0365, "rho": 0.8614, "theo": 56.3773, "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": 50.8500003814697}, {"option": "TRGP270617P00230000", "bid": 8.7, "bid_size": 7.0, "ask": 11.7, "ask_size": 6.0, "iv": 0.3579, "open_interest": 10.0, "volume": 0.0, "delta": -0.2089, "gamma": 0.0039, "vega": 0.6051, "theta": -0.047, "rho": -0.3591, "theo": 10.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.14, "last_trade_time": "2026-08-11T11:35:56", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "TRGP270617C00240000", "bid": 47.9, "bid_size": 7.0, "ask": 51.1, "ask_size": 7.0, "iv": 0.3512, "open_interest": 2.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0043, "vega": 0.6673, "theta": -0.0428, "rho": 0.8492, "theo": 49.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.68, "last_trade_time": "2026-09-04T10:06:23", "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "TRGP270617P00240000", "bid": 11.7, "bid_size": 6.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.3537, "open_interest": 21.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.0044, "vega": 0.6741, "theta": -0.0515, "rho": -0.4353, "theo": 12.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-22T11:23:13", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "TRGP270617C00250000", "bid": 41.2, "bid_size": 7.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.3439, "open_interest": 3.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.0048, "vega": 0.7283, "theta": -0.0483, "rho": 0.832, "theo": 42.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-08-07T09:33:20", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "TRGP270617P00250000", "bid": 14.5, "bid_size": 12.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.3039, "gamma": 0.0049, "vega": 0.7349, "theta": -0.0551, "rho": -0.5191, "theo": 16.1296, "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": 17.9499998092651}, {"option": "TRGP270617C00260000", "bid": 36.0, "bid_size": 16.0, "ask": 38.0, "ask_size": 13.0, "iv": 0.3406, "open_interest": 99.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.0052, "vega": 0.7778, "theta": -0.0526, "rho": 0.8074, "theo": 36.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-11-06T12:05:54", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "TRGP270617P00260000", "bid": 18.2, "bid_size": 15.0, "ask": 21.7, "ask_size": 6.0, "iv": 0.3393, "open_interest": 4.0, "volume": 0.0, "delta": -0.357, "gamma": 0.0053, "vega": 0.7814, "theta": -0.0576, "rho": -0.6005, "theo": 20.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-22T14:28:14", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "TRGP270617C00270000", "bid": 30.5, "bid_size": 16.0, "ask": 32.8, "ask_size": 13.0, "iv": 0.3368, "open_interest": 11.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.0054, "vega": 0.8127, "theta": -0.0558, "rho": 0.7642, "theo": 31.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.25, "last_trade_time": "2026-11-06T11:31:46", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "TRGP270617P00270000", "bid": 23.3, "bid_size": 6.0, "ask": 26.3, "ask_size": 7.0, "iv": 0.3402, "open_interest": 9.0, "volume": 0.0, "delta": -0.4124, "gamma": 0.0056, "vega": 0.8145, "theta": -0.0589, "rho": -0.6862, "theo": 24.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-02T15:09:33", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "TRGP270617C00280000", "bid": 25.7, "bid_size": 16.0, "ask": 27.7, "ask_size": 11.0, "iv": 0.3315, "open_interest": 52.0, "volume": 0.0, "delta": 0.5386, "gamma": 0.0056, "vega": 0.832, "theta": -0.0576, "rho": 0.7193, "theo": 26.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.9, "last_trade_time": "2026-10-30T13:18:03", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "TRGP270617P00280000", "bid": 28.6, "bid_size": 6.0, "ask": 30.7, "ask_size": 13.0, "iv": 0.3343, "open_interest": 5.0, "volume": 0.0, "delta": -0.4691, "gamma": 0.0058, "vega": 0.8314, "theta": -0.059, "rho": -0.7672, "theo": 29.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-10-29T14:49:28", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "TRGP270617C00290000", "bid": 21.7, "bid_size": 17.0, "ask": 23.3, "ask_size": 10.0, "iv": 0.3289, "open_interest": 0.0, "volume": 1.0, "delta": 0.4839, "gamma": 0.0057, "vega": 0.8357, "theta": -0.0581, "rho": 0.6616, "theo": 22.5821, "change": 0.54, "open": 21.09, "high": 21.09, "low": 21.09, "tick": "up", "last_trade_price": 21.09, "last_trade_time": "2026-11-09T10:40:44", "percent_change": 2.62774, "prev_day_close": 20.5499992370605}, {"option": "TRGP270617P00290000", "bid": 34.0, "bid_size": 12.0, "ask": 36.3, "ask_size": 15.0, "iv": 0.3298, "open_interest": 2.0, "volume": 0.0, "delta": -0.5259, "gamma": 0.0059, "vega": 0.8308, "theta": -0.0578, "rho": -0.8406, "theo": 35.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-30T13:58:24", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "TRGP270617C00300000", "bid": 18.1, "bid_size": 16.0, "ask": 19.7, "ask_size": 12.0, "iv": 0.3275, "open_interest": 28.0, "volume": 1.0, "delta": 0.4306, "gamma": 0.0057, "vega": 0.8244, "theta": -0.0575, "rho": 0.5967, "theo": 18.8829, "change": 1.1, "open": 18.35, "high": 18.35, "low": 18.35, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-11-09T13:19:16", "percent_change": 6.37681, "prev_day_close": 17.25}, {"option": "TRGP270617P00300000", "bid": 40.4, "bid_size": 6.0, "ask": 42.9, "ask_size": 13.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.0059, "vega": 0.814, "theta": -0.0554, "rho": -0.8985, "theo": 41.336, "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": 46.1499996185303}, {"option": "TRGP270617C00310000", "bid": 15.0, "bid_size": 19.0, "ask": 17.3, "ask_size": 11.0, "iv": 0.3309, "open_interest": 16.0, "volume": 0.0, "delta": 0.3796, "gamma": 0.0055, "vega": 0.7994, "theta": -0.0558, "rho": 0.531, "theo": 15.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.66, "last_trade_time": "2026-10-26T15:50:44", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TRGP270617P00310000", "bid": 46.9, "bid_size": 10.0, "ask": 48.9, "ask_size": 14.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.6355, "gamma": 0.0058, "vega": 0.781, "theta": -0.052, "rho": -0.939, "theo": 48.0519, "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": 53.25}, {"option": "TRGP270617C00320000", "bid": 11.6, "bid_size": 6.0, "ask": 15.1, "ask_size": 8.0, "iv": 0.3284, "open_interest": 20.0, "volume": 0.0, "delta": 0.3317, "gamma": 0.0053, "vega": 0.7631, "theta": -0.0532, "rho": 0.468, "theo": 12.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.21, "last_trade_time": "2026-10-30T14:09:04", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "TRGP270617P00320000", "bid": 53.6, "bid_size": 7.0, "ask": 56.8, "ask_size": 8.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.6867, "gamma": 0.0056, "vega": 0.7355, "theta": -0.0478, "rho": -0.969, "theo": 55.2572, "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": 61.0}, {"option": "TRGP270617C00330000", "bid": 9.3, "bid_size": 7.0, "ask": 12.8, "ask_size": 8.0, "iv": 0.3274, "open_interest": 56.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.005, "vega": 0.7182, "theta": -0.05, "rho": 0.409, "theo": 10.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.36, "last_trade_time": "2026-10-26T14:53:13", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TRGP270617P00330000", "bid": 61.0, "bid_size": 7.0, "ask": 64.3, "ask_size": 6.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0054, "vega": 0.68, "theta": -0.0433, "rho": -0.9836, "theo": 62.9181, "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": 69.1499977111816}, {"option": "TRGP270617C00340000", "bid": 7.2, "bid_size": 7.0, "ask": 10.8, "ask_size": 6.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.2471, "gamma": 0.0047, "vega": 0.6664, "theta": -0.0463, "rho": 0.3537, "theo": 8.6843, "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": "TRGP270617P00340000", "bid": 69.0, "bid_size": 4.0, "ask": 72.5, "ask_size": 5.0, "iv": 0.3161, "open_interest": 1.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.0052, "vega": 0.6123, "theta": -0.0387, "rho": -0.9457, "theo": 70.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.8, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "TRGP270617C00350000", "bid": 4.8, "bid_size": 18.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.3122, "open_interest": 22.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0043, "vega": 0.611, "theta": -0.0423, "rho": 0.3036, "theo": 7.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-05T13:48:58", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "TRGP270617P00350000", "bid": 78.2, "bid_size": 11.0, "ask": 80.8, "ask_size": 14.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.005, "vega": 0.5311, "theta": -0.0346, "rho": -0.88, "theo": 79.4505, "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": 86.4000015258789}, {"option": "TRGP270617C00360000", "bid": 5.3, "bid_size": 12.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.3169, "open_interest": 9.0, "volume": 1.0, "delta": 0.179, "gamma": 0.0039, "vega": 0.5545, "theta": -0.0383, "rho": 0.2591, "theo": 5.7238, "change": -0.36, "open": 5.24, "high": 5.24, "low": 5.24, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-11-09T13:19:16", "percent_change": -6.42857, "prev_day_close": 5.59999990463257}, {"option": "TRGP270617P00360000", "bid": 86.9, "bid_size": 13.0, "ask": 89.9, "ask_size": 13.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0049, "vega": 0.45, "theta": -0.0311, "rho": -0.7905, "theo": 88.2462, "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": 95.4500007629394}, {"option": "TRGP270617C00370000", "bid": 2.45, "bid_size": 10.0, "ask": 5.5, "ask_size": 19.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.1511, "gamma": 0.0035, "vega": 0.4975, "theta": -0.0342, "rho": 0.2193, "theo": 4.6239, "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": 4.59999990463257}, {"option": "TRGP270617P00370000", "bid": 96.1, "bid_size": 5.0, "ask": 99.1, "ask_size": 5.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0048, "vega": 0.3535, "theta": -0.0282, "rho": -0.6294, "theo": 97.3644, "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": 104.75}, {"option": "TRGP270617C00380000", "bid": 2.75, "bid_size": 9.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.316, "open_interest": 97.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.0031, "vega": 0.443, "theta": -0.0304, "rho": 0.1848, "theo": 3.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.42, "last_trade_time": "2026-11-03T14:55:13", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "TRGP270617P00380000", "bid": 105.1, "bid_size": 7.0, "ask": 108.6, "ask_size": 1.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.005, "vega": 0.2471, "theta": -0.0228, "rho": -0.4809, "theo": 106.7686, "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": 114.600002288818}, {"option": "TRGP270617C00390000", "bid": 1.45, "bid_size": 10.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0027, "vega": 0.3911, "theta": -0.0267, "rho": 0.155, "theo": 2.9958, "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": 3.25000011920929}, {"option": "TRGP270617P00390000", "bid": 114.5, "bid_size": 3.0, "ask": 118.4, "ask_size": 3.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0042, "vega": 0.1203, "theta": -0.0256, "rho": -0.2311, "theo": 116.457, "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": 124.649997711182}, {"option": "TRGP270617C00400000", "bid": 0.85, "bid_size": 8.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0024, "vega": 0.3429, "theta": -0.0233, "rho": 0.1293, "theo": 2.4051, "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": 2.50000005960464}, {"option": "TRGP270617P00400000", "bid": 124.4, "bid_size": 1.0, "ask": 128.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0015, "vega": 0.0, "theta": -0.0461, "rho": 0.0, "theo": 126.4, "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": 134.75}, {"option": "TRGP270617C00410000", "bid": 0.35, "bid_size": 8.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.2978, "open_interest": 1.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0021, "vega": 0.2991, "theta": -0.0202, "rho": 0.1077, "theo": 1.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "TRGP270617P00410000", "bid": 134.4, "bid_size": 5.0, "ask": 138.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 136.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.8, "last_trade_time": "2026-09-10T09:32:28", "percent_change": 0.0, "prev_day_close": 144.699996948242}, {"option": "TRGP270617C00420000", "bid": 0.05, "bid_size": 12.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.322, "open_interest": 1.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0018, "vega": 0.259, "theta": -0.0175, "rho": 0.0892, "theo": 1.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TRGP270617P00420000", "bid": 144.4, "bid_size": 5.0, "ask": 148.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 146.4, "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": 154.650001525879}, {"option": "TRGP270617C00430000", "bid": 0.05, "bid_size": 11.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.3052, "open_interest": 1.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0015, "vega": 0.2238, "theta": -0.015, "rho": 0.074, "theo": 1.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "TRGP270617P00430000", "bid": 154.6, "bid_size": 3.0, "ask": 158.3, "ask_size": 3.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 156.4, "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": 164.699996948242}, {"option": "TRGP270617C00440000", "bid": 0.05, "bid_size": 7.0, "ask": 1.7, "ask_size": 8.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0013, "vega": 0.1922, "theta": -0.0129, "rho": 0.061, "theo": 0.9927, "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": 1.44999995268881}, {"option": "TRGP270617P00440000", "bid": 164.4, "bid_size": 5.0, "ask": 168.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 166.4, "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": 174.700004577637}, {"option": "TRGP270617C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.3455, "open_interest": 1.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0011, "vega": 0.1649, "theta": -0.011, "rho": 0.0504, "theo": 0.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "TRGP270617P00450000", "bid": 174.6, "bid_size": 3.0, "ask": 178.4, "ask_size": 3.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 176.4, "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": 184.650001525879}, {"option": "TRGP270617C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.001, "vega": 0.1408, "theta": -0.0094, "rho": 0.0415, "theo": 0.6383, "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": 1.27500000037253}, {"option": "TRGP270617P00460000", "bid": 184.4, "bid_size": 1.0, "ask": 188.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 186.4, "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": 194.700004577637}, {"option": "TRGP270917C00150000", "bid": 124.5, "bid_size": 8.0, "ask": 128.5, "ask_size": 7.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0007, "vega": 0.1606, "theta": 0.0, "rho": 0.8534, "theo": 126.4666, "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": 119.349998474121}, {"option": "TRGP270917P00150000", "bid": 0.05, "bid_size": 11.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0007, "vega": 0.1715, "theta": -0.0103, "rho": -0.0745, "theo": 1.2578, "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": 1.62500002421439}, {"option": "TRGP270917C00155000", "bid": 120.0, "bid_size": 8.0, "ask": 124.0, "ask_size": 6.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0008, "vega": 0.1841, "theta": 0.0, "rho": 0.924, "theo": 121.8577, "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": 114.400001525879}, {"option": "TRGP270917P00155000", "bid": 0.35, "bid_size": 8.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0008, "vega": 0.1978, "theta": -0.0117, "rho": -0.0886, "theo": 1.5183, "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": 1.77500000037253}, {"option": "TRGP270917C00160000", "bid": 115.0, "bid_size": 7.0, "ask": 119.5, "ask_size": 6.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0009, "vega": 0.2156, "theta": 0.0, "rho": 1.0056, "theo": 117.3016, "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": 110.150001525879}, {"option": "TRGP270917P00160000", "bid": 0.55, "bid_size": 6.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0009, "vega": 0.2256, "theta": -0.0133, "rho": -0.1046, "theo": 1.8215, "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": "TRGP270917C00165000", "bid": 110.5, "bid_size": 6.0, "ask": 114.9, "ask_size": 3.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.001, "vega": 0.2408, "theta": 0.0, "rho": 1.0579, "theo": 112.8009, "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": 105.700000762939}, {"option": "TRGP270917P00165000", "bid": 0.65, "bid_size": 6.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0011, "vega": 0.2557, "theta": -0.015, "rho": -0.1221, "theo": 2.1709, "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": 2.27499997615814}, {"option": "TRGP270917C00170000", "bid": 106.0, "bid_size": 6.0, "ask": 110.5, "ask_size": 6.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0012, "vega": 0.2778, "theta": -0.0006, "rho": 1.0953, "theo": 108.3554, "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": 101.400001525879}, {"option": "TRGP270917P00170000", "bid": 1.1, "bid_size": 16.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0012, "vega": 0.2875, "theta": -0.0167, "rho": -0.1423, "theo": 2.5729, "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": 2.47499999403954}, {"option": "TRGP270917C00175000", "bid": 102.0, "bid_size": 7.0, "ask": 106.0, "ask_size": 5.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0013, "vega": 0.3075, "theta": -0.0032, "rho": 1.1134, "theo": 103.9706, "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": 97.0999984741211}, {"option": "TRGP270917P00175000", "bid": 1.55, "bid_size": 7.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0014, "vega": 0.3207, "theta": -0.0186, "rho": -0.1644, "theo": 3.031, "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": 2.7749999165535}, {"option": "TRGP270917C00180000", "bid": 97.5, "bid_size": 5.0, "ask": 101.5, "ask_size": 6.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0015, "vega": 0.3478, "theta": -0.0058, "rho": 1.1383, "theo": 99.6447, "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": 92.5999984741211}, {"option": "TRGP270917P00180000", "bid": 2.0, "bid_size": 6.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0015, "vega": 0.3579, "theta": -0.0206, "rho": -0.1896, "theo": 3.559, "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": 3.39999997615814}, {"option": "TRGP270917C00185000", "bid": 93.0, "bid_size": 7.0, "ask": 97.5, "ask_size": 7.0, "iv": 0.367, "open_interest": 8.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0017, "vega": 0.3818, "theta": -0.0085, "rho": 1.1477, "theo": 95.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.0, "last_trade_time": "2026-10-27T14:00:45", "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "TRGP270917P00185000", "bid": 2.6, "bid_size": 6.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0017, "vega": 0.3945, "theta": -0.0225, "rho": -0.2164, "theo": 4.1369, "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": 3.84999990463257}, {"option": "TRGP270917C00190000", "bid": 89.0, "bid_size": 8.0, "ask": 93.4, "ask_size": 5.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0018, "vega": 0.4238, "theta": -0.0113, "rho": 1.1692, "theo": 91.2038, "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": 84.3499984741211}, {"option": "TRGP270917P00190000", "bid": 3.5, "bid_size": 10.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0019, "vega": 0.4334, "theta": -0.0246, "rho": -0.2454, "theo": 4.8061, "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": 4.79999995231628}, {"option": "TRGP270917C00195000", "bid": 85.0, "bid_size": 5.0, "ask": 89.0, "ask_size": 6.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.002, "vega": 0.461, "theta": -0.014, "rho": 1.1729, "theo": 87.1, "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": 80.5999984741211}, {"option": "TRGP270917P00195000", "bid": 4.0, "bid_size": 10.0, "ask": 6.6, "ask_size": 9.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0021, "vega": 0.4724, "theta": -0.0267, "rho": -0.2775, "theo": 5.5436, "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": 5.45000004768372}, {"option": "TRGP270917C00200000", "bid": 81.0, "bid_size": 7.0, "ask": 85.0, "ask_size": 5.0, "iv": 0.3613, "open_interest": 2.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0022, "vega": 0.504, "theta": -0.0168, "rho": 1.1908, "theo": 83.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.1, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "TRGP270917P00200000", "bid": 5.0, "bid_size": 7.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0023, "vega": 0.5121, "theta": -0.0287, "rho": -0.3115, "theo": 6.3628, "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": 6.25}, {"option": "TRGP270917C00210000", "bid": 73.0, "bid_size": 7.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0026, "vega": 0.5839, "theta": -0.0223, "rho": 1.1873, "theo": 75.2904, "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": 69.4000015258789}, {"option": "TRGP270917P00210000", "bid": 6.6, "bid_size": 13.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.3559, "open_interest": 10.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0027, "vega": 0.5937, "theta": -0.0329, "rho": -0.3871, "theo": 8.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-25T15:58:12", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "TRGP270917C00220000", "bid": 66.0, "bid_size": 6.0, "ask": 70.0, "ask_size": 6.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.003, "vega": 0.6625, "theta": -0.0276, "rho": 1.1853, "theo": 67.892, "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": 62.3999996185303}, {"option": "TRGP270917P00220000", "bid": 8.5, "bid_size": 6.0, "ask": 12.1, "ask_size": 12.0, "iv": 0.3497, "open_interest": 24.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0031, "vega": 0.6735, "theta": -0.0368, "rho": -0.4717, "theo": 10.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.18, "last_trade_time": "2026-10-30T11:10:07", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "TRGP270917C00230000", "bid": 59.1, "bid_size": 7.0, "ask": 63.0, "ask_size": 6.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0034, "vega": 0.7387, "theta": -0.0325, "rho": 1.1758, "theo": 60.9071, "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": 55.8000011444092}, {"option": "TRGP270917P00230000", "bid": 12.2, "bid_size": 8.0, "ask": 14.9, "ask_size": 13.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": -0.2255, "gamma": 0.0035, "vega": 0.7479, "theta": -0.0404, "rho": -0.5601, "theo": 13.2552, "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": 14.6000003814697}, {"option": "TRGP270917C00240000", "bid": 52.7, "bid_size": 6.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.3485, "open_interest": 2.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.0038, "vega": 0.8087, "theta": -0.0369, "rho": 1.1607, "theo": 54.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.55, "last_trade_time": "2026-09-29T12:08:40", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "TRGP270917P00240000", "bid": 14.9, "bid_size": 10.0, "ask": 18.2, "ask_size": 12.0, "iv": 0.3473, "open_interest": 5.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.0039, "vega": 0.8168, "theta": -0.0436, "rho": -0.6586, "theo": 16.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-09-21T09:38:30", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "TRGP270917C00250000", "bid": 46.4, "bid_size": 6.0, "ask": 50.5, "ask_size": 6.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": 0.6952, "gamma": 0.0041, "vega": 0.8693, "theta": -0.0407, "rho": 1.1442, "theo": 48.2647, "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": 43.8500003814697}, {"option": "TRGP270917P00250000", "bid": 17.7, "bid_size": 7.0, "ask": 21.9, "ask_size": 12.0, "iv": 0.3396, "open_interest": 5.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.0042, "vega": 0.8757, "theta": -0.0462, "rho": -0.7575, "theo": 20.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "TRGP270917C00260000", "bid": 41.0, "bid_size": 7.0, "ask": 44.9, "ask_size": 7.0, "iv": 0.3421, "open_interest": 6.0, "volume": 0.0, "delta": 0.6511, "gamma": 0.0044, "vega": 0.9182, "theta": -0.0437, "rho": 1.1106, "theo": 42.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-11-04T12:43:31", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "TRGP270917P00260000", "bid": 22.3, "bid_size": 7.0, "ask": 26.0, "ask_size": 16.0, "iv": 0.3393, "open_interest": 1.0, "volume": 0.0, "delta": -0.3554, "gamma": 0.0045, "vega": 0.9238, "theta": -0.0481, "rho": -0.8618, "theo": 24.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-09-30T13:03:48", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "TRGP270917C00270000", "bid": 35.5, "bid_size": 7.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.3385, "open_interest": 2.0, "volume": 0.0, "delta": 0.6057, "gamma": 0.0046, "vega": 0.9551, "theta": -0.046, "rho": 1.0797, "theo": 37.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.06, "last_trade_time": "2026-11-05T15:35:27", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "TRGP270917P00270000", "bid": 26.0, "bid_size": 6.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0048, "vega": 0.9579, "theta": -0.0494, "rho": -0.9554, "theo": 28.6683, "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": 31.1499996185303}, {"option": "TRGP270917C00280000", "bid": 30.7, "bid_size": 6.0, "ask": 34.7, "ask_size": 3.0, "iv": 0.332, "open_interest": 22.0, "volume": 0.0, "delta": 0.5599, "gamma": 0.0047, "vega": 0.9789, "theta": -0.0476, "rho": 1.0204, "theo": 32.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-09-28T10:55:46", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "TRGP270917P00280000", "bid": 31.9, "bid_size": 16.0, "ask": 35.5, "ask_size": 17.0, "iv": 0.3327, "open_interest": 1.0, "volume": 0.0, "delta": -0.4507, "gamma": 0.0049, "vega": 0.9784, "theta": -0.0498, "rho": -1.0462, "theo": 33.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-11-06T09:42:58", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "TRGP270917C00290000", "bid": 26.5, "bid_size": 12.0, "ask": 30.6, "ask_size": 7.0, "iv": 0.3304, "open_interest": 10.0, "volume": 0.0, "delta": 0.5143, "gamma": 0.0048, "vega": 0.9899, "theta": -0.0484, "rho": 0.9512, "theo": 28.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.95, "last_trade_time": "2026-11-05T15:35:27", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "TRGP270917P00290000", "bid": 37.0, "bid_size": 6.0, "ask": 40.9, "ask_size": 6.0, "iv": 0.3272, "open_interest": 10.0, "volume": 0.0, "delta": -0.4991, "gamma": 0.0051, "vega": 0.9845, "theta": -0.0496, "rho": -1.1285, "theo": 39.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.1, "last_trade_time": "2026-09-10T11:04:15", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "TRGP270917C00300000", "bid": 22.8, "bid_size": 7.0, "ask": 26.4, "ask_size": 8.0, "iv": 0.3266, "open_interest": 45.0, "volume": 0.0, "delta": 0.4693, "gamma": 0.0048, "vega": 0.988, "theta": -0.0484, "rho": 0.8782, "theo": 24.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-04T13:00:32", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "TRGP270917P00300000", "bid": 43.0, "bid_size": 6.0, "ask": 47.5, "ask_size": 10.0, "iv": 0.3278, "open_interest": 14.0, "volume": 0.0, "delta": -0.5473, "gamma": 0.0051, "vega": 0.9745, "theta": -0.0486, "rho": -1.2015, "theo": 45.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.58, "last_trade_time": "2026-10-21T12:08:12", "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "TRGP270917C00310000", "bid": 19.0, "bid_size": 9.0, "ask": 22.7, "ask_size": 6.0, "iv": 0.3208, "open_interest": 2.0, "volume": 0.0, "delta": 0.4256, "gamma": 0.0048, "vega": 0.9745, "theta": -0.0478, "rho": 0.8058, "theo": 21.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-09-09T11:18:42", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "TRGP270917P00310000", "bid": 49.0, "bid_size": 8.0, "ask": 53.5, "ask_size": 7.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.0052, "vega": 0.951, "theta": -0.047, "rho": -1.2512, "theo": 51.6869, "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": 56.2999992370606}, {"option": "TRGP270917C00320000", "bid": 16.5, "bid_size": 7.0, "ask": 20.5, "ask_size": 13.0, "iv": 0.3256, "open_interest": 18.0, "volume": 0.0, "delta": 0.3836, "gamma": 0.0047, "vega": 0.95, "theta": -0.0466, "rho": 0.7331, "theo": 18.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-09-23T10:35:52", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "TRGP270917P00320000", "bid": 56.3, "bid_size": 5.0, "ask": 59.9, "ask_size": 6.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.6407, "gamma": 0.0051, "vega": 0.9179, "theta": -0.0448, "rho": -1.2947, "theo": 58.5598, "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": 63.5999984741211}, {"option": "TRGP270917C00330000", "bid": 13.3, "bid_size": 7.0, "ask": 17.4, "ask_size": 7.0, "iv": 0.3183, "open_interest": 3.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.0046, "vega": 0.9163, "theta": -0.0448, "rho": 0.6625, "theo": 15.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-26T11:46:42", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "TRGP270917P00330000", "bid": 63.5, "bid_size": 6.0, "ask": 68.0, "ask_size": 9.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.005, "vega": 0.8662, "theta": -0.0422, "rho": -1.3111, "theo": 65.8413, "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": 71.0999984741211}, {"option": "TRGP270917C00340000", "bid": 11.0, "bid_size": 18.0, "ask": 13.9, "ask_size": 14.0, "iv": 0.3097, "open_interest": 8.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.0044, "vega": 0.8751, "theta": -0.0427, "rho": 0.5953, "theo": 13.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T15:09:44", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "TRGP270917P00340000", "bid": 71.0, "bid_size": 7.0, "ask": 75.5, "ask_size": 10.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.7283, "gamma": 0.005, "vega": 0.807, "theta": -0.0394, "rho": -1.2842, "theo": 73.4976, "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": 79.2000007629394}, {"option": "TRGP270917C00350000", "bid": 9.4, "bid_size": 7.0, "ask": 13.5, "ask_size": 17.0, "iv": 0.3199, "open_interest": 27.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.0042, "vega": 0.8274, "theta": -0.0402, "rho": 0.5307, "theo": 11.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-10-30T14:09:04", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "TRGP270917P00350000", "bid": 79.0, "bid_size": 8.0, "ask": 83.5, "ask_size": 9.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0049, "vega": 0.7356, "theta": -0.0366, "rho": -1.2521, "theo": 81.523, "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": 87.5499992370606}, {"option": "TRGP270917C00360000", "bid": 7.8, "bid_size": 9.0, "ask": 11.2, "ask_size": 5.0, "iv": 0.3159, "open_interest": 1.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.0039, "vega": 0.7762, "theta": -0.0376, "rho": 0.4713, "theo": 9.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-02T11:55:16", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "TRGP270917P00360000", "bid": 87.7, "bid_size": 5.0, "ask": 92.0, "ask_size": 9.0, "iv": 0.3158, "open_interest": 1.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0048, "vega": 0.6506, "theta": -0.0344, "rho": -1.1572, "theo": 89.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.3, "last_trade_time": "2026-09-18T11:01:49", "percent_change": 0.0, "prev_day_close": 96.5499992370606}, {"option": "TRGP270917C00370000", "bid": 5.6, "bid_size": 9.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.3088, "open_interest": 65.0, "volume": 0.0, "delta": 0.2097, "gamma": 0.0036, "vega": 0.7212, "theta": -0.0348, "rho": 0.4152, "theo": 8.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TRGP270917P00370000", "bid": 96.5, "bid_size": 6.0, "ask": 100.5, "ask_size": 8.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.0048, "vega": 0.5546, "theta": -0.033, "rho": -1.0068, "theo": 98.5714, "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": 105.400001525879}, {"option": "TRGP270917C00380000", "bid": 4.4, "bid_size": 11.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.183, "gamma": 0.0034, "vega": 0.666, "theta": -0.0319, "rho": 0.3647, "theo": 6.7334, "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": 6.54999995231628}, {"option": "TRGP270917P00380000", "bid": 105.5, "bid_size": 7.0, "ask": 109.5, "ask_size": 6.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0049, "vega": 0.4501, "theta": -0.0319, "rho": -0.8324, "theo": 107.5686, "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": 115.0}, {"option": "TRGP270917C00390000", "bid": 3.4, "bid_size": 13.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.3005, "open_interest": 1.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0031, "vega": 0.6095, "theta": -0.0291, "rho": 0.318, "theo": 5.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.48, "last_trade_time": "2026-10-13T14:11:37", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TRGP270917P00390000", "bid": 115.9, "bid_size": 10.0, "ask": 119.0, "ask_size": 10.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0052, "vega": 0.3179, "theta": -0.0291, "rho": -0.6005, "theo": 116.8744, "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": 124.349998474121}, {"option": "TRGP270917C00400000", "bid": 3.8, "bid_size": 15.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.3092, "open_interest": 3.0, "volume": 1.0, "delta": 0.1377, "gamma": 0.0028, "vega": 0.5551, "theta": -0.0263, "rho": 0.2766, "theo": 4.6985, "change": -0.5, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T10:48:03", "percent_change": -10.8696, "prev_day_close": 4.60000002384186}, {"option": "TRGP270917P00400000", "bid": 124.6, "bid_size": 10.0, "ask": 129.0, "ask_size": 10.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0046, "vega": 0.1688, "theta": -0.0311, "rho": -0.3331, "theo": 126.4784, "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": 134.449996948242}, {"option": "TRGP270917C00410000", "bid": 3.3, "bid_size": 12.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0026, "vega": 0.5014, "theta": -0.0236, "rho": 0.2391, "theo": 3.909, "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": 4.125}, {"option": "TRGP270917P00410000", "bid": 134.1, "bid_size": 5.0, "ask": 139.0, "ask_size": 3.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0021, "vega": 0.0, "theta": -0.0407, "rho": 0.0, "theo": 136.4, "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": 144.949996948242}, {"option": "TRGP270917C00420000", "bid": 1.35, "bid_size": 8.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0023, "vega": 0.4511, "theta": -0.0211, "rho": 0.2062, "theo": 3.2438, "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": 3.60000002384186}, {"option": "TRGP270917P00420000", "bid": 144.3, "bid_size": 1.0, "ask": 149.0, "ask_size": 3.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.0, "theta": -0.0407, "rho": 0.0, "theo": 146.4, "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": 154.75}, {"option": "TRGP270917C00430000", "bid": 1.0, "bid_size": 10.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.002, "vega": 0.4028, "theta": -0.0187, "rho": 0.1768, "theo": 2.6861, "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": 3.0249999165535}, {"option": "TRGP270917P00430000", "bid": 154.2, "bid_size": 1.0, "ask": 159.0, "ask_size": 3.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0407, "rho": 0.0, "theo": 156.4, "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": 164.75}, {"option": "TRGP270917C00440000", "bid": 0.95, "bid_size": 10.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0018, "vega": 0.3587, "theta": -0.0166, "rho": 0.1514, "theo": 2.2193, "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": 2.50000008940697}, {"option": "TRGP270917P00440000", "bid": 164.3, "bid_size": 1.0, "ask": 169.0, "ask_size": 3.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0407, "rho": 0.0, "theo": 166.4, "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": 174.75}, {"option": "TRGP270917C00450000", "bid": 0.65, "bid_size": 10.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.3155, "open_interest": 24.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0016, "vega": 0.3172, "theta": -0.0146, "rho": 0.1288, "theo": 1.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-09-18T14:58:00", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "TRGP270917P00450000", "bid": 174.3, "bid_size": 1.0, "ask": 179.0, "ask_size": 3.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0407, "rho": 0.0, "theo": 176.4, "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": 184.75}, {"option": "TRGP270917C00460000", "bid": 0.3, "bid_size": 9.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0014, "vega": 0.2798, "theta": -0.0127, "rho": 0.1097, "theo": 1.5069, "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": 2.07499995827675}, {"option": "TRGP270917P00460000", "bid": 184.3, "bid_size": 1.0, "ask": 189.0, "ask_size": 3.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0407, "rho": 0.0, "theo": 186.4, "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": 194.75}, {"option": "TRGP271217C00160000", "bid": 116.5, "bid_size": 6.0, "ask": 121.0, "ask_size": 6.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.001, "vega": 0.3083, "theta": 0.0, "rho": 1.3651, "theo": 118.8781, "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": 111.900001525879}, {"option": "TRGP271217P00160000", "bid": 0.8, "bid_size": 7.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.001, "vega": 0.318, "theta": -0.0144, "rho": -0.1841, "theo": 2.9123, "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": 3.19999998807907}, {"option": "TRGP271217C00165000", "bid": 112.5, "bid_size": 6.0, "ask": 116.5, "ask_size": 7.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0011, "vega": 0.3389, "theta": -0.0006, "rho": 1.3894, "theo": 114.5731, "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": 107.5}, {"option": "TRGP271217P00165000", "bid": 1.35, "bid_size": 1.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0012, "vega": 0.3534, "theta": -0.0159, "rho": -0.2108, "theo": 3.3877, "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": "TRGP271217C00170000", "bid": 108.0, "bid_size": 6.0, "ask": 112.0, "ask_size": 5.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0012, "vega": 0.3801, "theta": -0.0027, "rho": 1.418, "theo": 110.3175, "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": 103.25}, {"option": "TRGP271217P00170000", "bid": 1.95, "bid_size": 6.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0013, "vega": 0.3903, "theta": -0.0174, "rho": -0.2403, "theo": 3.9216, "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": 4.0}, {"option": "TRGP271217C00175000", "bid": 103.5, "bid_size": 5.0, "ask": 108.0, "ask_size": 5.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0014, "vega": 0.4152, "theta": -0.0049, "rho": 1.434, "theo": 106.1341, "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": 99.2000007629394}, {"option": "TRGP271217P00175000", "bid": 2.6, "bid_size": 7.0, "ask": 6.3, "ask_size": 9.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0014, "vega": 0.4271, "theta": -0.019, "rho": -0.2706, "theo": 4.5169, "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": 4.25}, {"option": "TRGP271217C00180000", "bid": 99.5, "bid_size": 7.0, "ask": 104.0, "ask_size": 5.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0015, "vega": 0.4513, "theta": -0.0071, "rho": 1.4485, "theo": 102.0095, "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": 95.3499984741211}, {"option": "TRGP271217P00180000", "bid": 3.7, "bid_size": 6.0, "ask": 6.7, "ask_size": 7.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0016, "vega": 0.4665, "theta": -0.0206, "rho": -0.305, "theo": 5.1774, "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": 5.70000004768372}, {"option": "TRGP271217C00185000", "bid": 95.5, "bid_size": 7.0, "ask": 100.0, "ask_size": 6.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0017, "vega": 0.4955, "theta": -0.0094, "rho": 1.4692, "theo": 97.9564, "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": 91.2999992370606}, {"option": "TRGP271217P00185000", "bid": 4.4, "bid_size": 6.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0017, "vega": 0.5069, "theta": -0.0222, "rho": -0.342, "theo": 5.9083, "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": "TRGP271217C00190000", "bid": 91.5, "bid_size": 12.0, "ask": 95.2, "ask_size": 10.0, "iv": 0.354, "open_interest": 4.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0018, "vega": 0.5334, "theta": -0.0116, "rho": 1.4766, "theo": 93.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.2, "last_trade_time": "2026-11-06T11:12:16", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "TRGP271217P00190000", "bid": 5.0, "bid_size": 6.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0019, "vega": 0.5468, "theta": -0.0238, "rho": -0.3801, "theo": 6.7119, "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": 6.34999990463257}, {"option": "TRGP271217C00195000", "bid": 87.5, "bid_size": 7.0, "ask": 92.0, "ask_size": 8.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.002, "vega": 0.578, "theta": -0.0139, "rho": 1.4947, "theo": 90.0719, "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": 83.7999992370606}, {"option": "TRGP271217P00195000", "bid": 6.1, "bid_size": 6.0, "ask": 9.2, "ask_size": 7.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.002, "vega": 0.5885, "theta": -0.0255, "rho": -0.421, "theo": 7.5934, "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": 7.30000019073486}, {"option": "TRGP271217C00200000", "bid": 84.0, "bid_size": 6.0, "ask": 88.0, "ask_size": 5.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0022, "vega": 0.6177, "theta": -0.0161, "rho": 1.4958, "theo": 86.2525, "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": 79.9000015258789}, {"option": "TRGP271217P00200000", "bid": 5.5, "bid_size": 7.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.1399, "gamma": 0.0022, "vega": 0.6302, "theta": -0.0271, "rho": -0.4648, "theo": 8.5566, "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": 8.99999976158142}, {"option": "TRGP271217C00210000", "bid": 76.5, "bid_size": 7.0, "ask": 81.0, "ask_size": 6.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0025, "vega": 0.7006, "theta": -0.0204, "rho": 1.5048, "theo": 78.8625, "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": 72.9000015258789}, {"option": "TRGP271217P00210000", "bid": 8.5, "bid_size": 1.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.0025, "vega": 0.7117, "theta": -0.0303, "rho": -0.5582, "theo": 10.7382, "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": 11.25}, {"option": "TRGP271217C00220000", "bid": 69.5, "bid_size": 7.0, "ask": 74.0, "ask_size": 5.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0028, "vega": 0.781, "theta": -0.0246, "rho": 1.5029, "theo": 71.8306, "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": 66.25}, {"option": "TRGP271217P00220000", "bid": 10.9, "bid_size": 6.0, "ask": 14.8, "ask_size": 6.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.2008, "gamma": 0.0029, "vega": 0.7908, "theta": -0.0333, "rho": -0.6607, "theo": 13.2834, "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": 14.1999998092651}, {"option": "TRGP271217C00230000", "bid": 63.2, "bid_size": 5.0, "ask": 67.5, "ask_size": 7.0, "iv": 0.3508, "open_interest": 1.0, "volume": 0.0, "delta": 0.7691, "gamma": 0.0031, "vega": 0.8555, "theta": -0.0284, "rho": 1.4915, "theo": 65.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-11-03T14:06:36", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "TRGP271217P00230000", "bid": 13.6, "bid_size": 6.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.344, "open_interest": 5.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0032, "vega": 0.866, "theta": -0.036, "rho": -0.7679, "theo": 16.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-11-04T14:41:25", "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "TRGP271217C00240000", "bid": 56.8, "bid_size": 5.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0034, "vega": 0.9227, "theta": -0.0318, "rho": 1.4625, "theo": 58.9193, "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": 54.25}, {"option": "TRGP271217P00240000", "bid": 16.9, "bid_size": 6.0, "ask": 21.4, "ask_size": 6.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.0035, "vega": 0.933, "theta": -0.0384, "rho": -0.8786, "theo": 19.5493, "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": 21.25}, {"option": "TRGP271217C00250000", "bid": 51.2, "bid_size": 6.0, "ask": 55.4, "ask_size": 5.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": 0.6957, "gamma": 0.0036, "vega": 0.9828, "theta": -0.0347, "rho": 1.4357, "theo": 53.0618, "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": 48.75}, {"option": "TRGP271217P00250000", "bid": 21.3, "bid_size": 7.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.3114, "gamma": 0.0038, "vega": 0.9908, "theta": -0.0403, "rho": -0.9906, "theo": 23.2999, "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": 25.5}, {"option": "TRGP271217C00260000", "bid": 45.7, "bid_size": 6.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.6568, "gamma": 0.0038, "vega": 1.0321, "theta": -0.0372, "rho": 1.4176, "theo": 47.613, "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": 43.5}, {"option": "TRGP271217P00260000", "bid": 25.4, "bid_size": 8.0, "ask": 29.5, "ask_size": 12.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.3521, "gamma": 0.004, "vega": 1.039, "theta": -0.0418, "rho": -1.102, "theo": 27.4756, "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": 30.0}, {"option": "TRGP271217C00270000", "bid": 40.5, "bid_size": 7.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.6172, "gamma": 0.004, "vega": 1.071, "theta": -0.0391, "rho": 1.3775, "theo": 42.5737, "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": 38.8999996185303}, {"option": "TRGP271217P00270000", "bid": 29.5, "bid_size": 9.0, "ask": 33.8, "ask_size": 6.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": -0.3941, "gamma": 0.0042, "vega": 1.0752, "theta": -0.0428, "rho": -1.2147, "theo": 32.0745, "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": 35.0}, {"option": "TRGP271217C00280000", "bid": 36.0, "bid_size": 6.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0042, "vega": 1.0986, "theta": -0.0405, "rho": 1.3119, "theo": 37.933, "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": 34.7999992370606}, {"option": "TRGP271217P00280000", "bid": 34.5, "bid_size": 6.0, "ask": 38.8, "ask_size": 6.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.4369, "gamma": 0.0044, "vega": 1.099, "theta": -0.0434, "rho": -1.3171, "theo": 37.1072, "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": 40.25}, {"option": "TRGP271217C00290000", "bid": 31.5, "bid_size": 7.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.5372, "gamma": 0.0042, "vega": 1.115, "theta": -0.0414, "rho": 1.2381, "theo": 33.6815, "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": 30.75}, {"option": "TRGP271217P00290000", "bid": 40.0, "bid_size": 9.0, "ask": 44.5, "ask_size": 10.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.48, "gamma": 0.0045, "vega": 1.1073, "theta": -0.0434, "rho": -1.3979, "theo": 42.5564, "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": 46.25}, {"option": "TRGP271217C00300000", "bid": 27.5, "bid_size": 7.0, "ask": 31.4, "ask_size": 5.0, "iv": 0.325, "open_interest": 2.0, "volume": 0.0, "delta": 0.4976, "gamma": 0.0043, "vega": 1.1202, "theta": -0.0418, "rho": 1.1618, "theo": 29.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.73, "last_trade_time": "2026-11-04T11:34:53", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "TRGP271217P00300000", "bid": 46.0, "bid_size": 7.0, "ask": 50.5, "ask_size": 7.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.0046, "vega": 1.1054, "theta": -0.043, "rho": -1.4799, "theo": 48.4263, "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": 52.25}, {"option": "TRGP271217C00310000", "bid": 24.0, "bid_size": 7.0, "ask": 28.2, "ask_size": 6.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.4589, "gamma": 0.0043, "vega": 1.1148, "theta": -0.0417, "rho": 1.0839, "theo": 26.2869, "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": 24.1499996185303}, {"option": "TRGP271217P00310000", "bid": 52.0, "bid_size": 7.0, "ask": 56.3, "ask_size": 5.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.5664, "gamma": 0.0047, "vega": 1.0864, "theta": -0.0421, "rho": -1.5396, "theo": 54.7, "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": 59.3500003814697}, {"option": "TRGP271217C00320000", "bid": 21.0, "bid_size": 9.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.4212, "gamma": 0.0043, "vega": 1.0995, "theta": -0.0412, "rho": 1.0053, "theo": 23.1101, "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": 21.4499998092651}, {"option": "TRGP271217P00320000", "bid": 59.0, "bid_size": 8.0, "ask": 63.5, "ask_size": 8.0, "iv": 0.3227, "open_interest": 4.0, "volume": 0.0, "delta": -0.6088, "gamma": 0.0047, "vega": 1.0616, "theta": -0.0408, "rho": -1.5985, "theo": 61.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-11-04T15:07:23", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "TRGP271217C00330000", "bid": 18.8, "bid_size": 7.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.3254, "open_interest": 5.0, "volume": 0.0, "delta": 0.385, "gamma": 0.0042, "vega": 1.0754, "theta": -0.0402, "rho": 0.928, "theo": 20.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-11-05T10:44:45", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "TRGP271217P00330000", "bid": 66.0, "bid_size": 9.0, "ask": 70.5, "ask_size": 7.0, "iv": 0.3203, "open_interest": 0.0, "volume": 0.0, "delta": -0.6502, "gamma": 0.0047, "vega": 1.0182, "theta": -0.0391, "rho": -1.6028, "theo": 68.3971, "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": 73.75}, {"option": "TRGP271217C00340000", "bid": 15.5, "bid_size": 10.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.3203, "open_interest": 7.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.0041, "vega": 1.0433, "theta": -0.039, "rho": 0.8516, "theo": 17.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-11-04T11:10:30", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "TRGP271217P00340000", "bid": 73.5, "bid_size": 5.0, "ask": 78.0, "ask_size": 6.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.0047, "vega": 0.9678, "theta": -0.0372, "rho": -1.5996, "theo": 75.7835, "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": 81.5499992370606}, {"option": "TRGP271217C00350000", "bid": 13.0, "bid_size": 45.0, "ask": 16.2, "ask_size": 4.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.3176, "gamma": 0.004, "vega": 1.0049, "theta": -0.0375, "rho": 0.7785, "theo": 15.4283, "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": 14.5}, {"option": "TRGP271217P00350000", "bid": 81.5, "bid_size": 6.0, "ask": 85.5, "ask_size": 7.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": -0.7303, "gamma": 0.0047, "vega": 0.8976, "theta": -0.0352, "rho": -1.563, "theo": 83.5261, "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": 89.75}, {"option": "TRGP271217C00360000", "bid": 11.0, "bid_size": 7.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0038, "vega": 0.9609, "theta": -0.0357, "rho": 0.7077, "theo": 13.4093, "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": 12.5500001907349}, {"option": "TRGP271217P00360000", "bid": 89.5, "bid_size": 5.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.0047, "vega": 0.8237, "theta": -0.0334, "rho": -1.4929, "theo": 91.5805, "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": 98.25}, {"option": "TRGP271217C00370000", "bid": 9.0, "bid_size": 7.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": 0.258, "gamma": 0.0036, "vega": 0.9128, "theta": -0.0338, "rho": 0.6411, "theo": 11.6263, "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": 10.9499998092651}, {"option": "TRGP271217P00370000", "bid": 98.0, "bid_size": 5.0, "ask": 102.0, "ask_size": 6.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0047, "vega": 0.7258, "theta": -0.032, "rho": -1.3852, "theo": 99.9642, "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": 107.0}, {"option": "TRGP271217C00380000", "bid": 7.6, "bid_size": 6.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.3134, "open_interest": 1.0, "volume": 0.0, "delta": 0.2313, "gamma": 0.0034, "vega": 0.862, "theta": -0.0318, "rho": 0.5781, "theo": 10.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-04T11:07:37", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "TRGP271217P00380000", "bid": 106.5, "bid_size": 5.0, "ask": 111.0, "ask_size": 7.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0048, "vega": 0.6314, "theta": -0.0317, "rho": -1.2374, "theo": 108.6364, "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": 116.0}, {"option": "TRGP271217C00390000", "bid": 6.0, "bid_size": 7.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0032, "vega": 0.8088, "theta": -0.0297, "rho": 0.5192, "theo": 8.6776, "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": 7.5}, {"option": "TRGP271217P00390000", "bid": 115.5, "bid_size": 5.0, "ask": 120.0, "ask_size": 6.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.005, "vega": 0.4976, "theta": -0.0315, "rho": -1.0221, "theo": 117.6282, "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": 124.900001525879}, {"option": "TRGP271217C00400000", "bid": 5.7, "bid_size": 7.0, "ask": 8.9, "ask_size": 7.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.1841, "gamma": 0.003, "vega": 0.7555, "theta": -0.0276, "rho": 0.4649, "theo": 7.4718, "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": 7.0}, {"option": "TRGP271217P00400000", "bid": 125.0, "bid_size": 5.0, "ask": 129.5, "ask_size": 6.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0053, "vega": 0.3704, "theta": -0.0317, "rho": -0.7633, "theo": 126.9016, "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": 134.599998474121}, {"option": "TRGP271217C00410000", "bid": 5.2, "bid_size": 6.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0028, "vega": 0.7011, "theta": -0.0255, "rho": 0.4143, "theo": 6.4216, "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": 6.40000009536743}, {"option": "TRGP271217P00410000", "bid": 134.5, "bid_size": 8.0, "ask": 139.0, "ask_size": 6.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0045, "vega": 0.1945, "theta": -0.0352, "rho": -0.4093, "theo": 136.5095, "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": 144.75}, {"option": "TRGP271217C00420000", "bid": 3.0, "bid_size": 11.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.1447, "gamma": 0.0026, "vega": 0.6487, "theta": -0.0235, "rho": 0.3688, "theo": 5.508, "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": 4.75}, {"option": "TRGP271217P00420000", "bid": 144.0, "bid_size": 2.0, "ask": 149.0, "ask_size": 6.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0024, "vega": 0.0062, "theta": -0.0381, "rho": 0.0, "theo": 146.4, "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": 155.0}, {"option": "TRGP271217C00430000", "bid": 2.1, "bid_size": 6.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0024, "vega": 0.5964, "theta": -0.0215, "rho": 0.3263, "theo": 4.7164, "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": 4.0}, {"option": "TRGP271217P00430000", "bid": 154.0, "bid_size": 2.0, "ask": 159.0, "ask_size": 3.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0006, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 156.4, "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": 165.0}, {"option": "TRGP271217C00440000", "bid": 2.7, "bid_size": 7.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.0022, "vega": 0.5467, "theta": -0.0196, "rho": 0.2888, "theo": 4.032, "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": 3.92499995231628}, {"option": "TRGP271217P00440000", "bid": 164.0, "bid_size": 2.0, "ask": 169.0, "ask_size": 3.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 166.4, "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": 175.0}, {"option": "TRGP271217C00450000", "bid": 1.3, "bid_size": 7.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.002, "vega": 0.4989, "theta": -0.0178, "rho": 0.2542, "theo": 3.4414, "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": 2.97499999403954}, {"option": "TRGP271217P00450000", "bid": 174.0, "bid_size": 2.0, "ask": 179.0, "ask_size": 6.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 176.4, "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": 184.849998474121}, {"option": "TRGP271217C00460000", "bid": 0.85, "bid_size": 6.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0018, "vega": 0.4534, "theta": -0.0161, "rho": 0.2235, "theo": 2.9337, "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": 2.92500001192093}, {"option": "TRGP271217P00460000", "bid": 184.0, "bid_size": 2.0, "ask": 189.0, "ask_size": 3.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 186.4, "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": 194.849998474121}], "symbol": "TRGP", "security_type": "stock", "exchange_id": 3, "current_price": 273.63, "price_change": 9.04, "price_change_percent": 3.4166, "bid": 266.77, "ask": 273.63, "bid_size": 80, "ask_size": 80, "open": 264.78, "high": 273.85, "low": 261.25, "close": 273.63, "prev_day_close": 264.59, "volume": 2004587, "iv30": 33.455, "iv30_change": -1.471, "iv30_change_percent": -4.2118, "seqno": 10409101534, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "TRGP"}