{"timestamp": "2026-11-10 00:30:11", "data": {"options": [{"option": "TRLV261120C00002500", "bid": 7.4, "bid_size": 42.0, "ask": 9.9, "ask_size": 35.0, "iv": 5.6975, "open_interest": 1.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0037, "vega": 0.0006, "theta": -0.0116, "rho": 0.0008, "theo": 8.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-10-06T09:49:26", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "TRLV261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 29.0, "iv": 7.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0037, "vega": 0.0006, "theta": -0.0126, "rho": -0.0001, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TRLV261120C00005000", "bid": 5.4, "bid_size": 48.0, "ask": 7.4, "ask_size": 35.0, "iv": 4.267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0133, "vega": 0.0014, "theta": -0.0161, "rho": 0.0016, "theo": 6.0952, "change": 0.0, "open": 0.0, "high": 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": "TRLV261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 18.0, "iv": 4.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0133, "vega": 0.0014, "theta": -0.0168, "rho": -0.0001, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 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": "TRLV261120C00006000", "bid": 4.4, "bid_size": 49.0, "ask": 6.4, "ask_size": 41.0, "iv": 3.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0214, "vega": 0.0018, "theta": -0.0185, "rho": 0.0019, "theo": 5.1161, "change": 0.0, "open": 0.0, "high": 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": "TRLV261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 53.0, "iv": 3.6523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0215, "vega": 0.0018, "theta": -0.0191, "rho": -0.0002, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 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": "TRLV261120C00007500", "bid": 2.5, "bid_size": 199.0, "ask": 4.8, "ask_size": 136.0, "iv": 1.741, "open_interest": 67.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0446, "vega": 0.0029, "theta": -0.0233, "rho": 0.0023, "theo": 3.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T15:58:14", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "TRLV261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 133.0, "iv": 2.0415, "open_interest": 167.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0447, "vega": 0.003, "theta": -0.0238, "rho": -0.0003, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:16:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TRLV261120C00009000", "bid": 1.7, "bid_size": 134.0, "ask": 3.2, "ask_size": 112.0, "iv": 1.7035, "open_interest": 6.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0951, "vega": 0.0048, "theta": -0.0299, "rho": 0.0024, "theo": 2.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T09:33:53", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "TRLV261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 167.0, "iv": 1.5531, "open_interest": 31.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0955, "vega": 0.0048, "theta": -0.0302, "rho": -0.0006, "theo": 0.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-27T15:40:30", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TRLV261120C00010000", "bid": 0.95, "bid_size": 536.0, "ask": 2.0, "ask_size": 366.0, "iv": 1.1976, "open_interest": 180.0, "volume": 1.0, "delta": 0.7209, "gamma": 0.1511, "vega": 0.0064, "theta": -0.0345, "rho": 0.0023, "theo": 1.4542, "change": -0.105, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T09:57:08", "percent_change": -6.46154, "prev_day_close": 1.625}, {"option": "TRLV261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 594.0, "iv": 0.9547, "open_interest": 227.0, "volume": 31.0, "delta": -0.2823, "gamma": 0.1519, "vega": 0.0065, "theta": -0.0348, "rho": -0.001, "theo": 0.4328, "change": 0.125, "open": 0.15, "high": 0.5, "low": 0.15, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:37:38", "percent_change": 33.3333, "prev_day_close": 0.375}, {"option": "TRLV261120C00011000", "bid": 0.75, "bid_size": 1.0, "ask": 1.9, "ask_size": 1.0, "iv": 1.0343, "open_interest": 207.0, "volume": 29.0, "delta": 0.5425, "gamma": 0.1997, "vega": 0.0076, "theta": -0.0365, "rho": 0.0018, "theo": 0.8031, "change": -0.425, "open": 0.8, "high": 0.82, "low": 0.7, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:53:10", "percent_change": -36.1702, "prev_day_close": 1.17499995231628}, {"option": "TRLV261120P00011000", "bid": 0.25, "bid_size": 1007.0, "ask": 1.45, "ask_size": 124.0, "iv": 1.128, "open_interest": 29.0, "volume": 0.0, "delta": -0.4619, "gamma": 0.2009, "vega": 0.0076, "theta": -0.0368, "rho": -0.0016, "theo": 0.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T12:46:35", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "TRLV261120C00012500", "bid": 0.25, "bid_size": 9.0, "ask": 0.35, "ask_size": 31.0, "iv": 1.0328, "open_interest": 1187.0, "volume": 158.0, "delta": 0.2748, "gamma": 0.1676, "vega": 0.0064, "theta": -0.0302, "rho": 0.001, "theo": 0.3032, "change": -0.175, "open": 0.5, "high": 0.62, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:51:56", "percent_change": -36.8421, "prev_day_close": 0.475000008940697}, {"option": "TRLV261120P00012500", "bid": 1.35, "bid_size": 474.0, "ask": 3.3, "ask_size": 359.0, "iv": 1.8104, "open_interest": 232.0, "volume": 0.0, "delta": -0.7315, "gamma": 0.1691, "vega": 0.0063, "theta": -0.0303, "rho": -0.0023, "theo": 1.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-11-02T09:52:18", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "TRLV261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 149.0, "iv": 0.9754, "open_interest": 338.0, "volume": 47.0, "delta": 0.1363, "gamma": 0.0998, "vega": 0.0042, "theta": -0.0211, "rho": 0.0005, "theo": 0.1353, "change": -0.125, "open": 0.15, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:21:31", "percent_change": -55.5556, "prev_day_close": 0.225000008940697}, {"option": "TRLV261120P00014000", "bid": 2.05, "bid_size": 123.0, "ask": 3.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.1017, "vega": 0.004, "theta": -0.0212, "rho": -0.0024, "theo": 3.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "TRLV261120C00015000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 626.0, "iv": 1.2572, "open_interest": 1504.0, "volume": 1.0, "delta": 0.0899, "gamma": 0.0695, "vega": 0.0031, "theta": -0.0164, "rho": 0.0003, "theo": 0.0867, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:39:39", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "TRLV261120P00015000", "bid": 2.65, "bid_size": 49.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0715, "vega": 0.0029, "theta": -0.0165, "rho": -0.0023, "theo": 4.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TRLV261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 136.0, "iv": 1.4438, "open_interest": 17.0, "volume": 1.0, "delta": 0.0616, "gamma": 0.0491, "vega": 0.0023, "theta": -0.0127, "rho": 0.0002, "theo": 0.0584, "change": -0.25, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:39:13", "percent_change": -71.4286, "prev_day_close": 0.349999994039536}, {"option": "TRLV261120P00016000", "bid": 3.5, "bid_size": 49.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0508, "vega": 0.002, "theta": -0.0128, "rho": -0.0021, "theo": 5.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TRLV261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 617.0, "iv": 2.3308, "open_interest": 66.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0304, "vega": 0.0015, "theta": -0.0089, "rho": 0.0001, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:43:55", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TRLV261120P00017500", "bid": 5.0, "bid_size": 38.0, "ask": 8.6, "ask_size": 9.0, "iv": 2.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0323, "vega": 0.0012, "theta": -0.0087, "rho": -0.0017, "theo": 6.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TRLV261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 431.0, "iv": 2.5876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0196, "vega": 0.001, "theta": -0.0064, "rho": 0.0001, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TRLV261120P00019000", "bid": 6.6, "bid_size": 40.0, "ask": 10.1, "ask_size": 3.0, "iv": 2.6328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0219, "vega": 0.0007, "theta": -0.0056, "rho": -0.0012, "theo": 8.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "TRLV261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 566.0, "iv": 2.7427, "open_interest": 42.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.015, "vega": 0.0008, "theta": -0.0051, "rho": 0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TRLV261120P00020000", "bid": 7.6, "bid_size": 40.0, "ask": 11.1, "ask_size": 11.0, "iv": 2.7904, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0152, "vega": 0.0004, "theta": -0.0044, "rho": -0.0007, "theo": 9.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "TRLV261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 438.0, "iv": 3.7271, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0116, "vega": 0.0007, "theta": -0.0042, "rho": 0.0, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TRLV261120P00021000", "bid": 8.6, "bid_size": 41.0, "ask": 12.1, "ask_size": 4.0, "iv": 2.9373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0101, "vega": 0.0001, "theta": -0.0034, "rho": -0.0002, "theo": 10.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "TRLV261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.8749, "open_interest": 30.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0081, "vega": 0.0005, "theta": -0.0031, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T10:00:55", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TRLV261120P00022500", "bid": 10.1, "bid_size": 41.0, "ask": 13.6, "ask_size": 5.0, "iv": 3.1402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0039, "vega": 0.0001, "theta": -0.003, "rho": -0.0002, "theo": 11.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "TRLV261218C00002000", "bid": 7.9, "bid_size": 30.0, "ask": 10.5, "ask_size": 20.0, "iv": 3.888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0039, "vega": 0.0016, "theta": -0.0066, "rho": 0.0012, "theo": 9.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "TRLV261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 27.0, "iv": 3.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0037, "vega": 0.0016, "theta": -0.0071, "rho": -0.0004, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TRLV261218C00003000", "bid": 6.9, "bid_size": 25.0, "ask": 9.4, "ask_size": 21.0, "iv": 2.7647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0069, "vega": 0.0023, "theta": -0.0076, "rho": 0.0018, "theo": 8.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "TRLV261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 35.0, "iv": 3.721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0066, "vega": 0.0023, "theta": -0.0081, "rho": -0.0005, "theo": 0.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TRLV261218C00004000", "bid": 5.9, "bid_size": 43.0, "ask": 8.5, "ask_size": 35.0, "iv": 2.3474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0111, "vega": 0.0031, "theta": -0.0085, "rho": 0.0025, "theo": 7.1693, "change": 0.0, "open": 0.0, "high": 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": "TRLV261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 22.0, "iv": 4.1742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0107, "vega": 0.0031, "theta": -0.009, "rho": -0.0007, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TRLV261218C00005000", "bid": 4.9, "bid_size": 43.0, "ask": 7.5, "ask_size": 35.0, "iv": 1.8828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.017, "vega": 0.004, "theta": -0.0094, "rho": 0.0032, "theo": 6.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "TRLV261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 26.0, "iv": 3.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0166, "vega": 0.0041, "theta": -0.0098, "rho": -0.0009, "theo": 0.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TRLV261218C00006000", "bid": 4.3, "bid_size": 49.0, "ask": 6.6, "ask_size": 40.0, "iv": 1.9512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0256, "vega": 0.0052, "theta": -0.0104, "rho": 0.0039, "theo": 5.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TRLV261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 26.0, "iv": 2.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0252, "vega": 0.0052, "theta": -0.0107, "rho": -0.0012, "theo": 0.2533, "change": 0.0, "open": 0.0, "high": 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": "TRLV261218C00007000", "bid": 3.4, "bid_size": 50.0, "ask": 5.7, "ask_size": 42.0, "iv": 1.6968, "open_interest": 1.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.038, "vega": 0.0067, "theta": -0.0114, "rho": 0.0045, "theo": 4.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-10-15T12:41:41", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "TRLV261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 25.0, "iv": 1.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0376, "vega": 0.0067, "theta": -0.0117, "rho": -0.0016, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TRLV261218C00008000", "bid": 2.6, "bid_size": 49.0, "ask": 4.7, "ask_size": 42.0, "iv": 1.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.056, "vega": 0.0085, "theta": -0.0126, "rho": 0.0051, "theo": 3.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "TRLV261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 11.0, "iv": 1.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0556, "vega": 0.0085, "theta": -0.0128, "rho": -0.0022, "theo": 0.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TRLV261218C00009000", "bid": 1.95, "bid_size": 146.0, "ask": 3.9, "ask_size": 129.0, "iv": 1.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.777, "gamma": 0.0806, "vega": 0.0106, "theta": -0.0138, "rho": 0.0055, "theo": 2.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "TRLV261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 185.0, "iv": 1.2488, "open_interest": 10.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0802, "vega": 0.0106, "theta": -0.0139, "rho": -0.003, "theo": 0.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-23T13:00:05", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TRLV261218C00010000", "bid": 1.4, "bid_size": 230.0, "ask": 3.4, "ask_size": 216.0, "iv": 1.3702, "open_interest": 4.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.1088, "vega": 0.0128, "theta": -0.0148, "rho": 0.0054, "theo": 1.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T10:35:38", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "TRLV261218P00010000", "bid": 0.25, "bid_size": 1377.0, "ask": 0.8, "ask_size": 40.0, "iv": 0.6937, "open_interest": 29.0, "volume": 91.0, "delta": -0.3168, "gamma": 0.1085, "vega": 0.0128, "theta": -0.0149, "rho": -0.0043, "theo": 0.7933, "change": -0.55, "open": 0.75, "high": 0.85, "low": 0.7, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:22:36", "percent_change": -40.7407, "prev_day_close": 1.34999999403954}, {"option": "TRLV261218C00011000", "bid": 1.25, "bid_size": 1.0, "ask": 2.95, "ask_size": 86.0, "iv": 0.8735, "open_interest": 5.0, "volume": 23.0, "delta": 0.555, "gamma": 0.129, "vega": 0.0142, "theta": -0.0153, "rho": 0.0049, "theo": 1.209, "change": -0.05, "open": 1.2, "high": 1.25, "low": 1.12, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:52:44", "percent_change": -3.84615, "prev_day_close": 1.29999998211861}, {"option": "TRLV261218P00011000", "bid": 0.8, "bid_size": 866.0, "ask": 3.2, "ask_size": 82.0, "iv": 1.4147, "open_interest": 1.0, "volume": 0.0, "delta": -0.4413, "gamma": 0.129, "vega": 0.0142, "theta": -0.0153, "rho": -0.0059, "theo": 1.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-04T12:57:19", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TRLV261218C00012000", "bid": 0.65, "bid_size": 54.0, "ask": 1.65, "ask_size": 376.0, "iv": 1.0728, "open_interest": 99.0, "volume": 0.0, "delta": 0.4287, "gamma": 0.1299, "vega": 0.0141, "theta": -0.0151, "rho": 0.0039, "theo": 0.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T13:57:13", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "TRLV261218P00012000", "bid": 0.9, "bid_size": 314.0, "ask": 3.4, "ask_size": 18.0, "iv": 1.0826, "open_interest": 0.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.1302, "vega": 0.0141, "theta": -0.015, "rho": -0.0075, "theo": 1.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "TRLV261218C00013000", "bid": 0.35, "bid_size": 12.0, "ask": 0.75, "ask_size": 572.0, "iv": 0.9208, "open_interest": 271.0, "volume": 46.0, "delta": 0.3256, "gamma": 0.1162, "vega": 0.0129, "theta": -0.0142, "rho": 0.0031, "theo": 0.5641, "change": -0.125, "open": 0.7, "high": 0.7, "low": 0.55, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:59:33", "percent_change": -17.2414, "prev_day_close": 0.724999994039536}, {"option": "TRLV261218P00013000", "bid": 1.15, "bid_size": 258.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.8381, "open_interest": 0.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.1167, "vega": 0.0129, "theta": -0.014, "rho": -0.0087, "theo": 2.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "TRLV261218C00014000", "bid": 0.3, "bid_size": 33.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.8356, "open_interest": 210.0, "volume": 122.0, "delta": 0.25, "gamma": 0.0983, "vega": 0.0114, "theta": -0.013, "rho": 0.0024, "theo": 0.4118, "change": -0.25, "open": 0.5, "high": 0.5, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:29:11", "percent_change": -41.6667, "prev_day_close": 0.599999994039536}, {"option": "TRLV261218P00014000", "bid": 2.05, "bid_size": 176.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.963, "open_interest": 0.0, "volume": 0.0, "delta": -0.7473, "gamma": 0.0991, "vega": 0.0114, "theta": -0.0128, "rho": -0.0096, "theo": 3.3914, "change": 0.0, "open": 0.0, "high": 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": "TRLV261218C00015000", "bid": 0.1, "bid_size": 564.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.8082, "open_interest": 2144.0, "volume": 7.0, "delta": 0.1957, "gamma": 0.0817, "vega": 0.0099, "theta": -0.0118, "rho": 0.0019, "theo": 0.3129, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:18:42", "percent_change": -14.2857, "prev_day_close": 0.349999994039536}, {"option": "TRLV261218P00015000", "bid": 2.75, "bid_size": 156.0, "ask": 6.1, "ask_size": 30.0, "iv": 1.0612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.0827, "vega": 0.0099, "theta": -0.0115, "rho": -0.0102, "theo": 4.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "TRLV261218C00016000", "bid": 0.05, "bid_size": 1.0, "ask": 1.6, "ask_size": 271.0, "iv": 1.5057, "open_interest": 2.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.0679, "vega": 0.0086, "theta": -0.0106, "rho": 0.0015, "theo": 0.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:00:59", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "TRLV261218P00016000", "bid": 3.7, "bid_size": 108.0, "ask": 6.3, "ask_size": 9.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.069, "vega": 0.0085, "theta": -0.0103, "rho": -0.0105, "theo": 5.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "TRLV261218C00017000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 66.0, "iv": 1.2451, "open_interest": 1.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0567, "vega": 0.0075, "theta": -0.0095, "rho": 0.0013, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:57:46", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "TRLV261218P00017000", "bid": 4.8, "bid_size": 43.0, "ask": 8.0, "ask_size": 12.0, "iv": 1.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.058, "vega": 0.0074, "theta": -0.0092, "rho": -0.0106, "theo": 6.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TRLV261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 81.0, "iv": 1.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0477, "vega": 0.0065, "theta": -0.0086, "rho": 0.001, "theo": 0.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRLV261218P00018000", "bid": 5.6, "bid_size": 41.0, "ask": 9.1, "ask_size": 2.0, "iv": 1.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0491, "vega": 0.0064, "theta": -0.0082, "rho": -0.0108, "theo": 7.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "TRLV261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 80.0, "iv": 1.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0405, "vega": 0.0057, "theta": -0.0077, "rho": 0.0009, "theo": 0.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TRLV261218P00019000", "bid": 6.6, "bid_size": 38.0, "ask": 10.1, "ask_size": 5.0, "iv": 1.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.042, "vega": 0.0055, "theta": -0.0072, "rho": -0.0106, "theo": 8.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "TRLV261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 223.0, "iv": 1.4616, "open_interest": 8.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0346, "vega": 0.005, "theta": -0.007, "rho": 0.0007, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:39:23", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TRLV261218P00020000", "bid": 7.6, "bid_size": 38.0, "ask": 11.1, "ask_size": 7.0, "iv": 1.5043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0362, "vega": 0.0048, "theta": -0.0064, "rho": -0.0104, "theo": 9.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "TRLV261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 464.0, "iv": 2.0079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0298, "vega": 0.0044, "theta": -0.0063, "rho": 0.0006, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TRLV261218P00021000", "bid": 8.6, "bid_size": 38.0, "ask": 12.1, "ask_size": 5.0, "iv": 1.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0315, "vega": 0.0042, "theta": -0.0057, "rho": -0.0102, "theo": 10.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TRLV261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 485.0, "iv": 1.7521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0259, "vega": 0.0039, "theta": -0.0058, "rho": 0.0006, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TRLV261218P00022000", "bid": 9.6, "bid_size": 41.0, "ask": 13.1, "ask_size": 5.0, "iv": 1.6606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0278, "vega": 0.0037, "theta": -0.0051, "rho": -0.0099, "theo": 11.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TRLV270115C00002500", "bid": 7.4, "bid_size": 77.0, "ask": 9.9, "ask_size": 48.0, "iv": 2.4158, "open_interest": 13.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.003, "vega": 0.0011, "theta": -0.0005, "rho": 0.0045, "theo": 8.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-08-04T09:38:29", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "TRLV270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 109.0, "iv": 2.3599, "open_interest": 1.0, "volume": 0.0, "delta": -0.009, "gamma": 0.003, "vega": 0.0011, "theta": -0.0014, "rho": -0.0002, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-28T13:14:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TRLV270115C00005000", "bid": 5.0, "bid_size": 181.0, "ask": 7.4, "ask_size": 161.0, "iv": 1.4161, "open_interest": 66.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0137, "vega": 0.0036, "theta": -0.0024, "rho": 0.0086, "theo": 6.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T10:19:18", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TRLV270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 225.0, "iv": 1.6843, "open_interest": 42.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0137, "vega": 0.0036, "theta": -0.0031, "rho": -0.0008, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-20T13:10:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TRLV270115C00006000", "bid": 4.6, "bid_size": 79.0, "ask": 6.6, "ask_size": 69.0, "iv": 1.6458, "open_interest": 10.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0231, "vega": 0.0054, "theta": -0.0036, "rho": 0.0099, "theo": 5.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.04, "last_trade_time": "2026-10-20T13:16:06", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "TRLV270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 147.0, "iv": 1.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0232, "vega": 0.0054, "theta": -0.0042, "rho": -0.0014, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TRLV270115C00007500", "bid": 3.2, "bid_size": 356.0, "ask": 5.2, "ask_size": 353.0, "iv": 1.2698, "open_interest": 155.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0459, "vega": 0.0093, "theta": -0.0059, "rho": 0.0112, "theo": 3.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T10:40:03", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "TRLV270115P00007500", "bid": 0.25, "bid_size": 28.0, "ask": 0.4, "ask_size": 298.0, "iv": 0.9443, "open_interest": 1131.0, "volume": 10.0, "delta": -0.1187, "gamma": 0.0461, "vega": 0.0093, "theta": -0.0063, "rho": -0.0028, "theo": 0.297, "change": 0.09, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T12:21:25", "percent_change": 36.0, "prev_day_close": 0.250000007450581}, {"option": "TRLV270115C00009000", "bid": 2.4, "bid_size": 173.0, "ask": 3.8, "ask_size": 198.0, "iv": 1.1374, "open_interest": 0.0, "volume": 0.0, "delta": 0.7733, "gamma": 0.0757, "vega": 0.0142, "theta": -0.0086, "rho": 0.0111, "theo": 2.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "TRLV270115P00009000", "bid": 0.25, "bid_size": 1850.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.2288, "open_interest": 10.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.0763, "vega": 0.0142, "theta": -0.0089, "rho": -0.0052, "theo": 0.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T13:17:33", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "TRLV270115C00010000", "bid": 1.85, "bid_size": 774.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.8258, "open_interest": 861.0, "volume": 11.0, "delta": 0.6781, "gamma": 0.0922, "vega": 0.0169, "theta": -0.0102, "rho": 0.0103, "theo": 2.0462, "change": -0.525, "open": 2.15, "high": 2.15, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:40:23", "percent_change": -20.7921, "prev_day_close": 2.52500009536743}, {"option": "TRLV270115P00010000", "bid": 0.95, "bid_size": 55.0, "ask": 1.3, "ask_size": 450.0, "iv": 0.8971, "open_interest": 298.0, "volume": 1.0, "delta": -0.3238, "gamma": 0.0931, "vega": 0.0169, "theta": -0.0104, "rho": -0.0074, "theo": 1.0006, "change": 0.15, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:13:38", "percent_change": 15.7895, "prev_day_close": 0.949999988079071}, {"option": "TRLV270115C00011000", "bid": 1.3, "bid_size": 1165.0, "ask": 2.35, "ask_size": 761.0, "iv": 0.967, "open_interest": 29.0, "volume": 0.0, "delta": 0.5768, "gamma": 0.101, "vega": 0.0184, "theta": -0.0111, "rho": 0.0091, "theo": 1.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T10:03:22", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "TRLV270115P00011000", "bid": 1.25, "bid_size": 639.0, "ask": 1.85, "ask_size": 379.0, "iv": 0.8449, "open_interest": 10.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.1022, "vega": 0.0184, "theta": -0.0113, "rho": -0.0096, "theo": 1.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-10-20T13:17:33", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TRLV270115C00012500", "bid": 1.0, "bid_size": 14.0, "ask": 1.2, "ask_size": 28.0, "iv": 0.8676, "open_interest": 2849.0, "volume": 200.0, "delta": 0.4372, "gamma": 0.0999, "vega": 0.0185, "theta": -0.0114, "rho": 0.0072, "theo": 1.0395, "change": -0.25, "open": 1.35, "high": 1.35, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:24:10", "percent_change": -18.5185, "prev_day_close": 1.34999996423721}, {"option": "TRLV270115P00012500", "bid": 1.2, "bid_size": 334.0, "ask": 4.4, "ask_size": 244.0, "iv": 1.0061, "open_interest": 78.0, "volume": 0.0, "delta": -0.5677, "gamma": 0.1016, "vega": 0.0184, "theta": -0.0115, "rho": -0.0125, "theo": 2.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-10-15T11:59:05", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "TRLV270115C00014000", "bid": 0.4, "bid_size": 1259.0, "ask": 1.35, "ask_size": 1285.0, "iv": 0.9548, "open_interest": 20.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0888, "vega": 0.0169, "theta": -0.0108, "rho": 0.0055, "theo": 0.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-04T09:49:58", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "TRLV270115P00014000", "bid": 2.15, "bid_size": 236.0, "ask": 5.6, "ask_size": 56.0, "iv": 0.9905, "open_interest": 0.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.091, "vega": 0.0167, "theta": -0.0107, "rho": -0.0146, "theo": 3.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TRLV270115C00015000", "bid": 0.2, "bid_size": 12.0, "ask": 0.7, "ask_size": 866.0, "iv": 0.9028, "open_interest": 1253.0, "volume": 7.0, "delta": 0.2693, "gamma": 0.0796, "vega": 0.0155, "theta": -0.01, "rho": 0.0045, "theo": 0.5597, "change": -0.1, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:23:28", "percent_change": -14.2857, "prev_day_close": 0.699999988079071}, {"option": "TRLV270115P00015000", "bid": 3.6, "bid_size": 178.0, "ask": 5.7, "ask_size": 17.0, "iv": 0.9742, "open_interest": 10.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.0821, "vega": 0.0152, "theta": -0.0099, "rho": -0.0154, "theo": 4.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-08-27T14:06:17", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "TRLV270115C00016000", "bid": 0.2, "bid_size": 13.0, "ask": 0.95, "ask_size": 1236.0, "iv": 0.9836, "open_interest": 7.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.0705, "vega": 0.014, "theta": -0.0092, "rho": 0.0038, "theo": 0.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:30:36", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "TRLV270115P00016000", "bid": 3.9, "bid_size": 148.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.7425, "open_interest": 0.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.0732, "vega": 0.0135, "theta": -0.0091, "rho": -0.0159, "theo": 5.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "TRLV270115C00017500", "bid": 0.2, "bid_size": 12.0, "ask": 0.5, "ask_size": 178.0, "iv": 0.9423, "open_interest": 380.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.058, "vega": 0.0118, "theta": -0.008, "rho": 0.0029, "theo": 0.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T15:26:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRLV270115P00017500", "bid": 5.5, "bid_size": 41.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.9092, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0611, "vega": 0.0112, "theta": -0.0077, "rho": -0.0159, "theo": 6.7629, "change": 0.0, "open": 0.0, "high": 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": "TRLV270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1120.0, "iv": 1.0021, "open_interest": 0.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.0474, "vega": 0.01, "theta": -0.0069, "rho": 0.0022, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRLV270115P00019000", "bid": 6.7, "bid_size": 41.0, "ask": 10.2, "ask_size": 6.0, "iv": 1.1863, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0509, "vega": 0.009, "theta": -0.0065, "rho": -0.0153, "theo": 8.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "TRLV270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1398.0, "iv": 1.0639, "open_interest": 102.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0415, "vega": 0.0088, "theta": -0.0062, "rho": 0.0019, "theo": 0.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T09:35:59", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TRLV270115P00020000", "bid": 7.4, "bid_size": 38.0, "ask": 11.1, "ask_size": 3.0, "iv": 1.0814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0452, "vega": 0.0077, "theta": -0.0058, "rho": -0.0145, "theo": 9.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "TRLV270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1739.0, "iv": 1.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0364, "vega": 0.0079, "theta": -0.0056, "rho": 0.0016, "theo": 0.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TRLV270115P00021000", "bid": 8.5, "bid_size": 38.0, "ask": 12.1, "ask_size": 3.0, "iv": 1.1912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0404, "vega": 0.0066, "theta": -0.0051, "rho": -0.0138, "theo": 10.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TRLV270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1336.0, "iv": 1.2493, "open_interest": 50.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0299, "vega": 0.0066, "theta": -0.0048, "rho": 0.0013, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-26T10:49:48", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TRLV270115P00022500", "bid": 10.0, "bid_size": 46.0, "ask": 13.6, "ask_size": 12.0, "iv": 1.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0344, "vega": 0.005, "theta": -0.0043, "rho": -0.0116, "theo": 11.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "TRLV270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1893.0, "iv": 1.4824, "open_interest": 1.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0219, "vega": 0.005, "theta": -0.0037, "rho": 0.0009, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TRLV270115P00025000", "bid": 12.5, "bid_size": 26.0, "ask": 16.1, "ask_size": 2.0, "iv": 1.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.026, "vega": 0.0026, "theta": -0.0029, "rho": -0.0072, "theo": 14.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "TRLV270416C00002500", "bid": 7.2, "bid_size": 32.0, "ask": 10.5, "ask_size": 31.0, "iv": 0.8115, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0047, "vega": 0.0036, "theta": -0.0004, "rho": 0.0091, "theo": 8.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "TRLV270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 34.0, "iv": 1.4308, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0047, "vega": 0.0037, "theta": -0.0017, "rho": -0.0014, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TRLV270416C00005000", "bid": 5.2, "bid_size": 82.0, "ask": 8.0, "ask_size": 76.0, "iv": 0.9662, "open_interest": 22.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0164, "vega": 0.0096, "theta": -0.0024, "rho": 0.0166, "theo": 6.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-15T11:50:26", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TRLV270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 105.0, "iv": 1.2297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0167, "vega": 0.0097, "theta": -0.0034, "rho": -0.0043, "theo": 0.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TRLV270416C00006000", "bid": 4.8, "bid_size": 78.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.8159, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0235, "vega": 0.0129, "theta": -0.0034, "rho": 0.0186, "theo": 5.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "TRLV270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 87.0, "iv": 1.1026, "open_interest": 5.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0239, "vega": 0.013, "theta": -0.0042, "rho": -0.0062, "theo": 0.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-15T12:45:12", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TRLV270416C00007500", "bid": 3.7, "bid_size": 55.0, "ask": 5.8, "ask_size": 90.0, "iv": 0.946, "open_interest": 34.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0355, "vega": 0.0182, "theta": -0.0049, "rho": 0.0203, "theo": 4.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-10-26T12:56:30", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "TRLV270416P00007500", "bid": 0.4, "bid_size": 371.0, "ask": 2.6, "ask_size": 3.0, "iv": 1.3109, "open_interest": 91.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0363, "vega": 0.0183, "theta": -0.0056, "rho": -0.0101, "theo": 0.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-01T11:11:42", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TRLV270416C00009000", "bid": 3.1, "bid_size": 53.0, "ask": 4.5, "ask_size": 54.0, "iv": 0.91, "open_interest": 0.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.0464, "vega": 0.0231, "theta": -0.0064, "rho": 0.0205, "theo": 3.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "TRLV270416P00009000", "bid": 0.75, "bid_size": 641.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.9142, "open_interest": 13.0, "volume": 0.0, "delta": -0.2503, "gamma": 0.0477, "vega": 0.0232, "theta": -0.0069, "rho": -0.0149, "theo": 1.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T10:32:20", "percent_change": 0.0, "prev_day_close": 1.1499999910593}, {"option": "TRLV270416C00010000", "bid": 2.55, "bid_size": 672.0, "ask": 5.0, "ask_size": 199.0, "iv": 1.0957, "open_interest": 31.0, "volume": 0.0, "delta": 0.7277, "gamma": 0.0518, "vega": 0.0256, "theta": -0.0072, "rho": 0.02, "theo": 3.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-23T13:09:09", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "TRLV270416P00010000", "bid": 1.1, "bid_size": 1066.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.9568, "open_interest": 41.0, "volume": 0.0, "delta": -0.3088, "gamma": 0.0536, "vega": 0.0257, "theta": -0.0076, "rho": -0.0183, "theo": 1.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-11-02T09:52:18", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "TRLV270416C00011000", "bid": 2.3, "bid_size": 508.0, "ask": 3.4, "ask_size": 143.0, "iv": 0.9041, "open_interest": 0.0, "volume": 1.0, "delta": 0.6716, "gamma": 0.0556, "vega": 0.0275, "theta": -0.0078, "rho": 0.0191, "theo": 2.9589, "change": -0.595, "open": 2.58, "high": 2.58, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-09T15:57:15", "percent_change": -18.7402, "prev_day_close": 3.17499995231628}, {"option": "TRLV270416P00011000", "bid": 1.35, "bid_size": 1068.0, "ask": 4.2, "ask_size": 828.0, "iv": 1.0519, "open_interest": 0.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0577, "vega": 0.0274, "theta": -0.0082, "rho": -0.0217, "theo": 2.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "TRLV270416C00012500", "bid": 1.7, "bid_size": 703.0, "ask": 3.4, "ask_size": 1013.0, "iv": 0.9886, "open_interest": 77.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.0584, "vega": 0.0292, "theta": -0.0085, "rho": 0.0176, "theo": 2.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T11:03:30", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "TRLV270416P00012500", "bid": 2.45, "bid_size": 252.0, "ask": 5.1, "ask_size": 51.0, "iv": 1.0637, "open_interest": 0.0, "volume": 0.0, "delta": -0.449, "gamma": 0.0612, "vega": 0.0288, "theta": -0.0087, "rho": -0.0262, "theo": 3.4534, "change": 0.0, "open": 0.0, "high": 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": "TRLV270416C00014000", "bid": 1.1, "bid_size": 193.0, "ask": 3.7, "ask_size": 927.0, "iv": 1.0846, "open_interest": 0.0, "volume": 0.0, "delta": 0.5226, "gamma": 0.0587, "vega": 0.0297, "theta": -0.0088, "rho": 0.0159, "theo": 2.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "TRLV270416P00014000", "bid": 3.5, "bid_size": 41.0, "ask": 6.1, "ask_size": 13.0, "iv": 1.051, "open_interest": 0.0, "volume": 0.0, "delta": -0.5225, "gamma": 0.062, "vega": 0.029, "theta": -0.0089, "rho": -0.03, "theo": 4.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "TRLV270416C00015000", "bid": 0.45, "bid_size": 2096.0, "ask": 2.8, "ask_size": 1774.0, "iv": 0.905, "open_interest": 65.0, "volume": 0.0, "delta": 0.4812, "gamma": 0.0579, "vega": 0.0295, "theta": -0.0089, "rho": 0.0149, "theo": 1.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T15:40:01", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "TRLV270416P00015000", "bid": 4.3, "bid_size": 43.0, "ask": 6.9, "ask_size": 12.0, "iv": 1.0676, "open_interest": 20.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.0616, "vega": 0.0286, "theta": -0.0089, "rho": -0.0322, "theo": 5.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-10-30T14:16:59", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "TRLV270416C00016000", "bid": 0.2, "bid_size": 2335.0, "ask": 3.2, "ask_size": 625.0, "iv": 1.0031, "open_interest": 0.0, "volume": 0.0, "delta": 0.4438, "gamma": 0.0566, "vega": 0.0292, "theta": -0.0089, "rho": 0.0139, "theo": 1.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "TRLV270416P00016000", "bid": 4.7, "bid_size": 67.0, "ask": 8.0, "ask_size": 13.0, "iv": 1.0739, "open_interest": 0.0, "volume": 0.0, "delta": -0.606, "gamma": 0.0607, "vega": 0.0279, "theta": -0.0089, "rho": -0.0338, "theo": 6.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TRLV270416C00017500", "bid": 0.55, "bid_size": 235.0, "ask": 2.75, "ask_size": 1117.0, "iv": 1.081, "open_interest": 291.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.0542, "vega": 0.0283, "theta": -0.0088, "rho": 0.0125, "theo": 1.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T10:58:32", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "TRLV270416P00017500", "bid": 5.9, "bid_size": 63.0, "ask": 9.2, "ask_size": 9.0, "iv": 1.0664, "open_interest": 0.0, "volume": 0.0, "delta": -0.6589, "gamma": 0.0587, "vega": 0.0266, "theta": -0.0086, "rho": -0.0359, "theo": 7.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "TRLV270416C00020000", "bid": 0.15, "bid_size": 1775.0, "ask": 1.85, "ask_size": 406.0, "iv": 0.9744, "open_interest": 45.0, "volume": 0.0, "delta": 0.3276, "gamma": 0.0494, "vega": 0.0265, "theta": -0.0084, "rho": 0.0106, "theo": 1.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-12T12:47:32", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "TRLV270416P00020000", "bid": 8.2, "bid_size": 52.0, "ask": 11.5, "ask_size": 3.0, "iv": 1.1097, "open_interest": 0.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.0548, "vega": 0.0238, "theta": -0.0081, "rho": -0.0375, "theo": 9.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "TRLV270416C00022500", "bid": 0.05, "bid_size": 2271.0, "ask": 2.05, "ask_size": 628.0, "iv": 1.0985, "open_interest": 14.0, "volume": 0.0, "delta": 0.2755, "gamma": 0.0446, "vega": 0.0244, "theta": -0.0079, "rho": 0.009, "theo": 0.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-07T09:47:47", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "TRLV270416P00022500", "bid": 10.4, "bid_size": 81.0, "ask": 13.3, "ask_size": 4.0, "iv": 0.9998, "open_interest": 0.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.0508, "vega": 0.0207, "theta": -0.0074, "rho": -0.037, "theo": 11.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "TRLV270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1825.0, "iv": 1.247, "open_interest": 0.0, "volume": 0.0, "delta": 0.2344, "gamma": 0.0402, "vega": 0.0223, "theta": -0.0074, "rho": 0.0078, "theo": 0.7526, "change": 0.0, "open": 0.0, "high": 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": "TRLV270416P00025000", "bid": 12.8, "bid_size": 55.0, "ask": 15.7, "ask_size": 12.0, "iv": 1.0352, "open_interest": 0.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0468, "vega": 0.0174, "theta": -0.0067, "rho": -0.0353, "theo": 14.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "TRLV270617C00002500", "bid": 7.2, "bid_size": 69.0, "ask": 10.6, "ask_size": 51.0, "iv": 1.5713, "open_interest": 1.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0042, "vega": 0.0035, "theta": 0.0, "rho": 0.0132, "theo": 8.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-10-06T09:49:26", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "TRLV270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 25.0, "iv": 1.7797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0042, "vega": 0.0035, "theta": -0.0009, "rho": -0.0015, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TRLV270617C00005000", "bid": 6.2, "bid_size": 168.0, "ask": 6.8, "ask_size": 183.0, "iv": 0.9233, "open_interest": 108.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0164, "vega": 0.0118, "theta": -0.0012, "rho": 0.0224, "theo": 6.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T12:10:46", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "TRLV270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 488.0, "iv": 1.0555, "open_interest": 21.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0166, "vega": 0.0119, "theta": -0.0026, "rho": -0.0065, "theo": 0.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-02T14:56:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRLV270617C00006000", "bid": 4.9, "bid_size": 116.0, "ask": 7.3, "ask_size": 100.0, "iv": 1.118, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0229, "vega": 0.016, "theta": -0.0022, "rho": 0.0245, "theo": 5.8193, "change": 0.0, "open": 0.0, "high": 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": "TRLV270617P00006000", "bid": 0.4, "bid_size": 673.0, "ask": 0.9, "ask_size": 338.0, "iv": 0.9739, "open_interest": 5.0, "volume": 2.0, "delta": -0.1098, "gamma": 0.0232, "vega": 0.0161, "theta": -0.0034, "rho": -0.0098, "theo": 0.6105, "change": 0.175, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:21:46", "percent_change": 36.8421, "prev_day_close": 0.475000012665987}, {"option": "TRLV270617C00007500", "bid": 4.3, "bid_size": 151.0, "ask": 5.9, "ask_size": 167.0, "iv": 1.0405, "open_interest": 20.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0323, "vega": 0.0221, "theta": -0.0036, "rho": 0.0259, "theo": 4.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-10-23T14:24:06", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "TRLV270617P00007500", "bid": 1.0, "bid_size": 6.0, "ask": 1.2, "ask_size": 50.0, "iv": 0.9263, "open_interest": 2866.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.033, "vega": 0.0222, "theta": -0.0045, "rho": -0.0158, "theo": 1.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-11-03T11:26:01", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "TRLV270617C00009000", "bid": 3.6, "bid_size": 95.0, "ask": 5.5, "ask_size": 185.0, "iv": 1.1057, "open_interest": 0.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.04, "vega": 0.0271, "theta": -0.0048, "rho": 0.0259, "theo": 4.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "TRLV270617P00009000", "bid": 1.15, "bid_size": 1348.0, "ask": 2.45, "ask_size": 700.0, "iv": 0.9311, "open_interest": 0.0, "volume": 0.0, "delta": -0.2506, "gamma": 0.041, "vega": 0.0272, "theta": -0.0055, "rho": -0.0227, "theo": 1.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "TRLV270617C00010000", "bid": 2.35, "bid_size": 813.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.7259, "open_interest": 53.0, "volume": 12.0, "delta": 0.7079, "gamma": 0.0437, "vega": 0.0296, "theta": -0.0055, "rho": 0.0254, "theo": 3.6053, "change": -0.6, "open": 4.03, "high": 4.03, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T12:53:37", "percent_change": -14.6341, "prev_day_close": 4.10000002384186}, {"option": "TRLV270617P00010000", "bid": 1.6, "bid_size": 1542.0, "ask": 3.1, "ask_size": 783.0, "iv": 0.9354, "open_interest": 20.0, "volume": 0.0, "delta": -0.3004, "gamma": 0.045, "vega": 0.0298, "theta": -0.0059, "rho": -0.0274, "theo": 2.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-10-08T12:33:53", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "TRLV270617C00011000", "bid": 2.7, "bid_size": 522.0, "ask": 4.7, "ask_size": 189.0, "iv": 1.0761, "open_interest": 5.0, "volume": 0.0, "delta": 0.6607, "gamma": 0.0465, "vega": 0.0315, "theta": -0.006, "rho": 0.0245, "theo": 3.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T13:00:54", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "TRLV270617P00011000", "bid": 2.0, "bid_size": 1017.0, "ask": 3.8, "ask_size": 819.0, "iv": 0.9221, "open_interest": 0.0, "volume": 0.0, "delta": -0.349, "gamma": 0.048, "vega": 0.0316, "theta": -0.0062, "rho": -0.0318, "theo": 2.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TRLV270617C00012500", "bid": 1.8, "bid_size": 345.0, "ask": 3.4, "ask_size": 650.0, "iv": 0.8864, "open_interest": 110.0, "volume": 0.0, "delta": 0.5941, "gamma": 0.049, "vega": 0.0333, "theta": -0.0065, "rho": 0.023, "theo": 2.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-10-27T11:07:26", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "TRLV270617P00012500", "bid": 2.8, "bid_size": 85.0, "ask": 5.4, "ask_size": 19.0, "iv": 0.9903, "open_interest": 0.0, "volume": 0.0, "delta": -0.4181, "gamma": 0.051, "vega": 0.0333, "theta": -0.0065, "rho": -0.0381, "theo": 3.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "TRLV270617C00014000", "bid": 1.3, "bid_size": 745.0, "ask": 3.9, "ask_size": 999.0, "iv": 1.0087, "open_interest": 0.0, "volume": 0.0, "delta": 0.5337, "gamma": 0.0498, "vega": 0.0341, "theta": -0.0068, "rho": 0.0214, "theo": 2.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "TRLV270617P00014000", "bid": 3.8, "bid_size": 248.0, "ask": 5.7, "ask_size": 59.0, "iv": 0.867, "open_interest": 0.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0524, "vega": 0.0339, "theta": -0.0066, "rho": -0.0437, "theo": 4.9662, "change": 0.0, "open": 0.0, "high": 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": "TRLV270617C00015000", "bid": 1.85, "bid_size": 8.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.9019, "open_interest": 319.0, "volume": 7.0, "delta": 0.4971, "gamma": 0.0498, "vega": 0.0342, "theta": -0.0068, "rho": 0.0202, "theo": 2.1116, "change": -0.175, "open": 2.33, "high": 2.33, "low": 1.95, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T10:23:09", "percent_change": -7.21649, "prev_day_close": 2.42499995231628}, {"option": "TRLV270617P00015000", "bid": 4.3, "bid_size": 234.0, "ask": 7.2, "ask_size": 67.0, "iv": 0.9404, "open_interest": 3.0, "volume": 0.0, "delta": -0.5199, "gamma": 0.0526, "vega": 0.0338, "theta": -0.0065, "rho": -0.047, "theo": 5.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.88, "last_trade_time": "2026-08-31T15:35:04", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TRLV270617C00016000", "bid": 0.85, "bid_size": 755.0, "ask": 3.6, "ask_size": 1734.0, "iv": 1.029, "open_interest": 1.0, "volume": 0.0, "delta": 0.4632, "gamma": 0.0493, "vega": 0.034, "theta": -0.0069, "rho": 0.0191, "theo": 1.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-06T15:53:43", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "TRLV270617P00016000", "bid": 4.8, "bid_size": 236.0, "ask": 7.7, "ask_size": 15.0, "iv": 0.8563, "open_interest": 0.0, "volume": 0.0, "delta": -0.5558, "gamma": 0.0525, "vega": 0.0335, "theta": -0.0064, "rho": -0.0497, "theo": 6.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TRLV270617C00017500", "bid": 1.4, "bid_size": 5.0, "ask": 2.0, "ask_size": 279.0, "iv": 0.9547, "open_interest": 328.0, "volume": 0.0, "delta": 0.4173, "gamma": 0.0481, "vega": 0.0334, "theta": -0.0068, "rho": 0.0176, "theo": 1.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-09-25T09:41:25", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "TRLV270617P00017500", "bid": 6.4, "bid_size": 104.0, "ask": 8.8, "ask_size": 4.0, "iv": 0.8955, "open_interest": 0.0, "volume": 0.0, "delta": -0.605, "gamma": 0.0519, "vega": 0.0325, "theta": -0.0061, "rho": -0.0533, "theo": 7.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "TRLV270617C00020000", "bid": 0.65, "bid_size": 302.0, "ask": 2.95, "ask_size": 1210.0, "iv": 1.0963, "open_interest": 61.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.0452, "vega": 0.0317, "theta": -0.0066, "rho": 0.0152, "theo": 1.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T13:07:57", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "TRLV270617P00020000", "bid": 8.5, "bid_size": 63.0, "ask": 11.8, "ask_size": 9.0, "iv": 1.0319, "open_interest": 0.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0499, "vega": 0.0302, "theta": -0.0055, "rho": -0.0571, "theo": 9.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "TRLV270617C00022500", "bid": 0.85, "bid_size": 10.0, "ask": 1.4, "ask_size": 259.0, "iv": 0.9749, "open_interest": 67.0, "volume": 0.0, "delta": 0.2999, "gamma": 0.0419, "vega": 0.0297, "theta": -0.0063, "rho": 0.0132, "theo": 1.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-10-08T12:33:53", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "TRLV270617P00022500", "bid": 10.8, "bid_size": 53.0, "ask": 14.0, "ask_size": 3.0, "iv": 1.0507, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0475, "vega": 0.0273, "theta": -0.0048, "rho": -0.0592, "theo": 12.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "TRLV270617C00025000", "bid": 0.7, "bid_size": 5.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.9714, "open_interest": 358.0, "volume": 0.0, "delta": 0.257, "gamma": 0.0385, "vega": 0.0275, "theta": -0.0059, "rho": 0.0115, "theo": 0.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T14:55:59", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "TRLV270617P00025000", "bid": 13.0, "bid_size": 63.0, "ask": 15.8, "ask_size": 12.0, "iv": 0.9469, "open_interest": 0.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.045, "vega": 0.0242, "theta": -0.004, "rho": -0.0586, "theo": 14.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}], "symbol": "TRLV", "security_type": "stock", "exchange_id": 3, "current_price": 11.01, "price_change": -0.55, "price_change_percent": -4.7578, "bid": 11.01, "ask": 11.2, "bid_size": 100, "ask_size": 200, "open": 11.57, "high": 11.65, "low": 10.71, "close": 11.01, "prev_day_close": 11.56, "volume": 1898887, "iv30": 89.543, "iv30_change": -2.054, "iv30_change_percent": -2.2424, "seqno": 10409095709, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "TRLV"}