{"timestamp": "2026-11-10 05:38:53", "data": {"options": [{"option": "TRIN261120C00002500", "bid": 14.3, "bid_size": 76.0, "ask": 16.9, "ask_size": 9.0, "iv": 7.7949, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 15.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-13T09:37:48", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "TRIN261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 5.1006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TRIN261120C00005000", "bid": 11.8, "bid_size": 76.0, "ask": 14.4, "ask_size": 9.0, "iv": 4.9809, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 12.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-10-19T14:14:47", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "TRIN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 294.0, "iv": 7.7586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.001, "vega": 0.0003, "theta": -0.0034, "rho": 0.0, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TRIN261120C00007500", "bid": 9.7, "bid_size": 76.0, "ask": 11.6, "ask_size": 11.0, "iv": 3.7106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 10.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-10-13T13:38:38", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "TRIN261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 294.0, "iv": 5.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0025, "vega": 0.0005, "theta": -0.0042, "rho": 0.0, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TRIN261120C00010000", "bid": 7.2, "bid_size": 76.0, "ask": 8.9, "ask_size": 11.0, "iv": 2.2659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0011, "vega": 0.0, "theta": -0.001, "rho": 0.0001, "theo": 7.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.94, "last_trade_time": "2026-10-13T10:58:13", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "TRIN261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 122.0, "iv": 3.0318, "open_interest": 1.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0059, "vega": 0.0009, "theta": -0.0054, "rho": -0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-23T09:30:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TRIN261120C00012500", "bid": 4.9, "bid_size": 76.0, "ask": 6.5, "ask_size": 12.0, "iv": 1.902, "open_interest": 1.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.006, "vega": 0.0002, "theta": -0.0015, "rho": 0.0003, "theo": 5.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-10-16T13:37:07", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TRIN261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 141.0, "iv": 2.8675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0158, "vega": 0.0016, "theta": -0.007, "rho": -0.0001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TRIN261120C00015000", "bid": 2.4, "bid_size": 546.0, "ask": 3.6, "ask_size": 240.0, "iv": 0.7228, "open_interest": 104.0, "volume": 100.0, "delta": 0.9856, "gamma": 0.0326, "vega": 0.0009, "theta": -0.004, "rho": 0.0007, "theo": 2.9892, "change": 0.5, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:42:20", "percent_change": 18.5185, "prev_day_close": 3.0}, {"option": "TRIN261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4963.0, "iv": 0.7635, "open_interest": 96.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0568, "vega": 0.0035, "theta": -0.0098, "rho": -0.0004, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T10:01:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TRIN261120C00017500", "bid": 0.5, "bid_size": 61.0, "ask": 0.6, "ask_size": 17.0, "iv": 0.2625, "open_interest": 435.0, "volume": 2.0, "delta": 0.7841, "gamma": 0.5563, "vega": 0.0076, "theta": -0.0164, "rho": 0.0016, "theo": 0.5437, "change": 0.135, "open": 0.62, "high": 0.62, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T11:16:54", "percent_change": 28.4211, "prev_day_close": 0.550000011920929}, {"option": "TRIN261120P00017500", "bid": 0.1, "bid_size": 60.0, "ask": 0.25, "ask_size": 78.0, "iv": 0.2475, "open_interest": 132.0, "volume": 17.0, "delta": -0.3408, "gamma": 0.4635, "vega": 0.0114, "theta": -0.0133, "rho": -0.0022, "theo": 0.1825, "change": -0.025, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:26:35", "percent_change": -11.1111, "prev_day_close": 0.175000000745058}, {"option": "TRIN261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 103.0, "iv": 0.399, "open_interest": 13.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0855, "vega": 0.0034, "theta": -0.0057, "rho": 0.0003, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-09T09:51:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TRIN261120P00020000", "bid": 1.85, "bid_size": 25.0, "ask": 2.6, "ask_size": 25.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0853, "vega": 0.0034, "theta": -0.0054, "rho": -0.0068, "theo": 2.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "TRIN261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0217, "vega": 0.0013, "theta": -0.0032, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TRIN261120P00022500", "bid": 3.9, "bid_size": 10.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0218, "vega": 0.0013, "theta": -0.0027, "rho": -0.0074, "theo": 4.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "TRIN261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.9508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.009, "vega": 0.0007, "theta": -0.0021, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TRIN261120P00025000", "bid": 6.3, "bid_size": 9.0, "ask": 8.2, "ask_size": 9.0, "iv": 1.1091, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0093, "vega": 0.0007, "theta": -0.0013, "rho": -0.0064, "theo": 7.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TRIN261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 522.0, "iv": 3.0493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0028, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TRIN261120P00030000", "bid": 10.9, "bid_size": 13.0, "ask": 13.5, "ask_size": 12.0, "iv": 1.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0029, "vega": 0.0003, "theta": 0.0, "rho": -0.0056, "theo": 12.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "TRIN261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 522.0, "iv": 3.5445, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TRIN261120P00035000", "bid": 15.8, "bid_size": 19.0, "ask": 18.6, "ask_size": 25.0, "iv": 1.6553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0013, "vega": 0.0001, "theta": 0.0, "rho": -0.0061, "theo": 17.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "TRIN261218C00002500", "bid": 14.3, "bid_size": 40.0, "ask": 17.0, "ask_size": 30.0, "iv": 4.8625, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-19T14:10:54", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "TRIN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 2.7041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.001, "vega": 0.001, "theta": -0.0034, "rho": -0.0002, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TRIN261218C00005000", "bid": 10.9, "bid_size": 49.0, "ask": 14.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "TRIN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 405.0, "iv": 4.0369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0026, "vega": 0.0017, "theta": -0.0043, "rho": -0.0003, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 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": "TRIN261218C00007500", "bid": 8.4, "bid_size": 49.0, "ask": 12.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "TRIN261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 405.0, "iv": 2.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0058, "vega": 0.0028, "theta": -0.0049, "rho": -0.0004, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TRIN261218C00010000", "bid": 5.9, "bid_size": 49.0, "ask": 9.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.004, "vega": 0.0004, "theta": -0.0002, "rho": 0.0005, "theo": 7.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "TRIN261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 405.0, "iv": 2.1416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0123, "vega": 0.0043, "theta": -0.0056, "rho": -0.0007, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 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": "TRIN261218C00012500", "bid": 3.4, "bid_size": 49.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0173, "vega": 0.0008, "theta": -0.0026, "rho": 0.0011, "theo": 5.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TRIN261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 252.0, "iv": 1.5272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0279, "vega": 0.0068, "theta": -0.0063, "rho": -0.0012, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 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": "TRIN261218C00015000", "bid": 2.35, "bid_size": 237.0, "ask": 4.5, "ask_size": 64.0, "iv": 0.8072, "open_interest": 17.0, "volume": 103.0, "delta": 0.9517, "gamma": 0.0829, "vega": 0.0054, "theta": -0.0074, "rho": 0.0028, "theo": 3.0044, "change": 0.25, "open": 2.95, "high": 3.2, "low": 2.95, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:42:20", "percent_change": 8.47458, "prev_day_close": 3.07500004768372}, {"option": "TRIN261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 258.0, "iv": 0.393, "open_interest": 52.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0766, "vega": 0.012, "theta": -0.007, "rho": -0.0025, "theo": 0.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T14:42:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TRIN261218C00017500", "bid": 0.6, "bid_size": 65.0, "ask": 0.8, "ask_size": 78.0, "iv": 0.241, "open_interest": 21.0, "volume": 1.0, "delta": 0.6263, "gamma": 0.359, "vega": 0.0213, "theta": -0.0083, "rho": 0.0085, "theo": 0.6902, "change": 0.255, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T15:17:44", "percent_change": 48.5714, "prev_day_close": 0.700000017881394}, {"option": "TRIN261218P00017500", "bid": 0.4, "bid_size": 52.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.2312, "open_interest": 663.0, "volume": 50.0, "delta": -0.4355, "gamma": 0.2872, "vega": 0.0227, "theta": -0.0069, "rho": -0.0083, "theo": 0.4618, "change": -0.125, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:23:16", "percent_change": -20.0, "prev_day_close": 0.450000002980232}, {"option": "TRIN261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 51.0, "iv": 0.2557, "open_interest": 0.0, "volume": 1.0, "delta": 0.1386, "gamma": 0.121, "vega": 0.0129, "theta": -0.0053, "rho": 0.0023, "theo": 0.1209, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:59:24", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "TRIN261218P00020000", "bid": 1.95, "bid_size": 26.0, "ask": 2.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.1138, "vega": 0.0124, "theta": -0.0048, "rho": -0.0171, "theo": 2.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "TRIN261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 153.0, "iv": 1.0926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0471, "vega": 0.0072, "theta": -0.0041, "rho": 0.0011, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 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": "TRIN261218P00022500", "bid": 4.2, "bid_size": 23.0, "ask": 5.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0458, "vega": 0.007, "theta": -0.0035, "rho": -0.0204, "theo": 4.8805, "change": 0.0, "open": 0.0, "high": 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": "TRIN261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 375.0, "iv": 1.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0252, "vega": 0.0048, "theta": -0.0033, "rho": 0.0007, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 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": "TRIN261218P00025000", "bid": 6.4, "bid_size": 9.0, "ask": 8.3, "ask_size": 9.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0248, "vega": 0.0047, "theta": -0.0025, "rho": -0.023, "theo": 7.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "TRIN261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 373.0, "iv": 1.6538, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0108, "vega": 0.0027, "theta": -0.0024, "rho": 0.0003, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 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": "TRIN261218P00030000", "bid": 10.9, "bid_size": 11.0, "ask": 13.7, "ask_size": 59.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0107, "vega": 0.0026, "theta": -0.0012, "rho": -0.0279, "theo": 12.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "TRIN270115C00002500", "bid": 13.2, "bid_size": 90.0, "ask": 17.6, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.23, "last_trade_time": "2026-10-13T13:26:39", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "TRIN270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.0576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0015, "vega": 0.0022, "theta": -0.0042, "rho": -0.0006, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TRIN270115C00005000", "bid": 10.7, "bid_size": 90.0, "ask": 15.1, "ask_size": 90.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.86, "last_trade_time": "2026-10-19T14:09:31", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "TRIN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 548.0, "iv": 3.2576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0038, "vega": 0.0038, "theta": -0.005, "rho": -0.001, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TRIN270115C00007500", "bid": 8.2, "bid_size": 90.0, "ask": 12.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0033, "vega": 0.0002, "theta": 0.0, "rho": 0.0004, "theo": 10.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-09-09T10:11:30", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "TRIN270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 548.0, "iv": 2.1955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.008, "vega": 0.0058, "theta": -0.0055, "rho": -0.0014, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 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": "TRIN270115C00010000", "bid": 5.7, "bid_size": 90.0, "ask": 9.6, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0109, "vega": 0.0015, "theta": -0.0026, "rho": 0.0016, "theo": 7.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-10-13T11:04:01", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "TRIN270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 548.0, "iv": 1.5918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0159, "vega": 0.0084, "theta": -0.0058, "rho": -0.0022, "theo": 0.1945, "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": 1.0}, {"option": "TRIN270115C00012500", "bid": 4.7, "bid_size": 90.0, "ask": 7.6, "ask_size": 90.0, "iv": 1.1502, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0344, "vega": 0.0049, "theta": -0.0056, "rho": 0.0045, "theo": 5.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-13T14:44:04", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "TRIN270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.4585, "open_interest": 10.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0331, "vega": 0.0124, "theta": -0.006, "rho": -0.0034, "theo": 0.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-14T15:16:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TRIN270115C00015000", "bid": 2.2, "bid_size": 151.0, "ask": 4.4, "ask_size": 90.0, "iv": 0.5867, "open_interest": 44.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.1145, "vega": 0.011, "theta": -0.0091, "rho": 0.006, "theo": 3.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-26T09:36:38", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "TRIN270115P00015000", "bid": 0.05, "bid_size": 33.0, "ask": 0.3, "ask_size": 433.0, "iv": 0.3419, "open_interest": 390.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0801, "vega": 0.0191, "theta": -0.006, "rho": -0.0062, "theo": 0.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:51:54", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "TRIN270115C00017500", "bid": 0.7, "bid_size": 55.0, "ask": 0.95, "ask_size": 149.0, "iv": 0.2436, "open_interest": 2110.0, "volume": 748.0, "delta": 0.5884, "gamma": 0.2638, "vega": 0.0282, "theta": -0.0055, "rho": 0.0127, "theo": 0.7836, "change": 0.075, "open": 0.9, "high": 0.9, "low": 0.82, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:45:22", "percent_change": 9.67742, "prev_day_close": 0.849999994039536}, {"option": "TRIN270115P00017500", "bid": 0.5, "bid_size": 46.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.213, "open_interest": 1159.0, "volume": 1227.0, "delta": -0.4741, "gamma": 0.2301, "vega": 0.0296, "theta": -0.005, "rho": -0.0166, "theo": 0.6723, "change": -0.13, "open": 0.75, "high": 0.75, "low": 0.67, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:19:35", "percent_change": -16.25, "prev_day_close": 0.599999994039536}, {"option": "TRIN270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.2008, "open_interest": 1129.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.1186, "vega": 0.02, "theta": -0.0047, "rho": 0.0054, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T14:14:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TRIN270115P00020000", "bid": 2.0, "bid_size": 67.0, "ask": 3.2, "ask_size": 76.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.8182, "gamma": 0.1107, "vega": 0.0195, "theta": -0.0041, "rho": -0.0313, "theo": 2.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-24T12:51:23", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "TRIN270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 410.0, "iv": 0.6087, "open_interest": 67.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0574, "vega": 0.0137, "theta": -0.0043, "rho": 0.0031, "theo": 0.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T15:42:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TRIN270115P00022500", "bid": 4.2, "bid_size": 5.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0548, "vega": 0.0133, "theta": -0.0035, "rho": -0.038, "theo": 5.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TRIN270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 582.0, "iv": 0.7055, "open_interest": 23.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0351, "vega": 0.0104, "theta": -0.0039, "rho": 0.002, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T12:12:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRIN270115P00025000", "bid": 6.5, "bid_size": 5.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0339, "vega": 0.01, "theta": -0.0029, "rho": -0.0434, "theo": 7.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "TRIN270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1330.0, "iv": 0.9337, "open_interest": 1.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0181, "vega": 0.0069, "theta": -0.0033, "rho": 0.0012, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-29T09:45:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRIN270115P00030000", "bid": 11.0, "bid_size": 5.0, "ask": 13.8, "ask_size": 125.0, "iv": 0.5392, "open_interest": 1.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0177, "vega": 0.0067, "theta": -0.0018, "rho": -0.0531, "theo": 12.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.83, "last_trade_time": "2026-08-06T13:55:27", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TRIN270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1329.0, "iv": 1.5105, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0115, "vega": 0.0051, "theta": -0.0029, "rho": 0.0008, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TRIN270115P00035000", "bid": 16.0, "bid_size": 11.0, "ask": 19.9, "ask_size": 282.0, "iv": 1.2596, "open_interest": 422.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0113, "vega": 0.005, "theta": -0.0008, "rho": -0.0624, "theo": 17.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.77, "last_trade_time": "2026-08-06T13:49:58", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "TRIN270416C00002500", "bid": 13.0, "bid_size": 44.0, "ask": 17.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.31, "last_trade_time": "2026-10-19T12:11:29", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "TRIN270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0018, "vega": 0.0045, "theta": -0.0028, "rho": -0.0021, "theo": 0.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TRIN270416C00005000", "bid": 10.5, "bid_size": 44.0, "ask": 15.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.85, "last_trade_time": "2026-10-19T14:13:05", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "TRIN270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 395.0, "iv": 2.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0049, "vega": 0.0081, "theta": -0.0034, "rho": -0.0036, "theo": 0.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TRIN270416C00007500", "bid": 8.0, "bid_size": 43.0, "ask": 11.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TRIN270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 395.0, "iv": 1.6458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.01, "vega": 0.0121, "theta": -0.0036, "rho": -0.0053, "theo": 0.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TRIN270416C00010000", "bid": 5.5, "bid_size": 44.0, "ask": 10.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0014, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "TRIN270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 623.0, "iv": 0.8936, "open_interest": 30.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0193, "vega": 0.0172, "theta": -0.0038, "rho": -0.0078, "theo": 0.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-01T14:17:26", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRIN270416C00012500", "bid": 3.2, "bid_size": 41.0, "ask": 7.9, "ask_size": 15.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0254, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "TRIN270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 455.0, "iv": 0.4754, "open_interest": 23.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0381, "vega": 0.0242, "theta": -0.0038, "rho": -0.0119, "theo": 0.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T10:30:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRIN270416C00015000", "bid": 2.4, "bid_size": 161.0, "ask": 3.6, "ask_size": 50.0, "iv": 0.3228, "open_interest": 26.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.1409, "vega": 0.0097, "theta": -0.0088, "rho": 0.0062, "theo": 3.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T11:33:22", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TRIN270416P00015000", "bid": 0.15, "bid_size": 370.0, "ask": 0.75, "ask_size": 642.0, "iv": 0.2909, "open_interest": 773.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0826, "vega": 0.0347, "theta": -0.0036, "rho": -0.0205, "theo": 0.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:37:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TRIN270416C00017500", "bid": 0.8, "bid_size": 323.0, "ask": 1.15, "ask_size": 71.0, "iv": 0.2343, "open_interest": 280.0, "volume": 748.0, "delta": 0.5489, "gamma": 0.1985, "vega": 0.0413, "theta": -0.0039, "rho": 0.0236, "theo": 0.9454, "change": 0.02, "open": 1.0, "high": 1.0, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T14:31:28", "percent_change": 2.10526, "prev_day_close": 0.974999994039536}, {"option": "TRIN270416P00017500", "bid": 0.95, "bid_size": 270.0, "ask": 1.55, "ask_size": 328.0, "iv": 0.2284, "open_interest": 174.0, "volume": 0.0, "delta": -0.5309, "gamma": 0.1537, "vega": 0.0437, "theta": -0.003, "rho": -0.0448, "theo": 1.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T11:16:02", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "TRIN270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.1901, "open_interest": 232.0, "volume": 1.0, "delta": 0.2393, "gamma": 0.1035, "vega": 0.0344, "theta": -0.0031, "rho": 0.0135, "theo": 0.3871, "change": 0.095, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T11:16:54", "percent_change": 76.0, "prev_day_close": 0.225000001490116}, {"option": "TRIN270416P00020000", "bid": 2.4, "bid_size": 14.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.1903, "open_interest": 3.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0932, "vega": 0.033, "theta": -0.0024, "rho": -0.0709, "theo": 3.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-01T15:40:28", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TRIN270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 775.0, "iv": 0.6821, "open_interest": 0.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.0592, "vega": 0.0257, "theta": -0.0028, "rho": 0.0089, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TRIN270416P00022500", "bid": 4.7, "bid_size": 17.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0559, "vega": 0.025, "theta": -0.0019, "rho": -0.0867, "theo": 5.592, "change": 0.0, "open": 0.0, "high": 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": "TRIN270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.3844, "open_interest": 25.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0398, "vega": 0.0205, "theta": -0.0026, "rho": 0.0066, "theo": 0.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-02T12:22:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TRIN270416P00025000", "bid": 6.6, "bid_size": 5.0, "ask": 9.2, "ask_size": 59.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0383, "vega": 0.0202, "theta": -0.0014, "rho": -0.0996, "theo": 7.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "TRIN270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1158.0, "iv": 0.9691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0229, "vega": 0.0148, "theta": -0.0023, "rho": 0.0042, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TRIN270416P00030000", "bid": 11.2, "bid_size": 5.0, "ask": 14.0, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0224, "vega": 0.0145, "theta": -0.0004, "rho": -0.1228, "theo": 12.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.78, "last_trade_time": "2026-10-15T11:43:49", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "TRIN270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1158.0, "iv": 1.1037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0155, "vega": 0.0114, "theta": -0.0021, "rho": 0.0031, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TRIN270416P00035000", "bid": 15.8, "bid_size": 7.0, "ask": 19.0, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0153, "vega": 0.0114, "theta": 0.0, "rho": -0.1447, "theo": 17.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-09-03T15:44:07", "percent_change": 0.0, "prev_day_close": 17.4000000953674}], "symbol": "TRIN", "security_type": "stock", "exchange_id": 2, "current_price": 17.889, "price_change": 0.18, "price_change_percent": 1.0011, "bid": 17.85, "ask": 18.18, "bid_size": 400, "ask_size": 100, "open": 17.97, "high": 18.07, "low": 17.78, "close": 17.98, "prev_day_close": 17.98, "volume": 1020126, "iv30": 22.272, "iv30_change": -0.067, "iv30_change_percent": -0.2999, "seqno": 10415201907, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "TRIN"}