{"timestamp": "2026-11-10 05:09:41", "data": {"options": [{"option": "TRNO261120C00040000", "bid": 25.1, "bid_size": 2.0, "ask": 30.0, "ask_size": 3.0, "iv": 1.6557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0035, "vega": 0.0084, "theta": -0.0617, "rho": 0.0078, "theo": 27.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "TRNO261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 3.1162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0035, "vega": 0.0084, "theta": -0.0642, "rho": -0.0008, "theo": 0.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261120C00045000", "bid": 20.1, "bid_size": 2.0, "ask": 25.0, "ask_size": 3.0, "iv": 1.3231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0055, "vega": 0.011, "theta": -0.0687, "rho": 0.0093, "theo": 22.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "TRNO261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.5859, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0055, "vega": 0.0111, "theta": -0.0708, "rho": -0.0011, "theo": 0.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261120C00050000", "bid": 15.1, "bid_size": 2.0, "ask": 20.0, "ask_size": 3.0, "iv": 1.021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0089, "vega": 0.0147, "theta": -0.076, "rho": 0.011, "theo": 17.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "TRNO261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.1032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0088, "vega": 0.0147, "theta": -0.0776, "rho": -0.0016, "theo": 0.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261120C00055000", "bid": 10.1, "bid_size": 2.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.7404, "open_interest": 0.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0153, "vega": 0.02, "theta": -0.0832, "rho": 0.0129, "theo": 12.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TRNO261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0152, "vega": 0.02, "theta": -0.0844, "rho": -0.0023, "theo": 0.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261120C00060000", "bid": 5.2, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0291, "vega": 0.0283, "theta": -0.0894, "rho": 0.0149, "theo": 8.0841, "change": 0.0, "open": 0.0, "high": 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": "TRNO261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.9532, "open_interest": 1.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0291, "vega": 0.0283, "theta": -0.0902, "rho": -0.0036, "theo": 0.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-20T10:31:24", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TRNO261120C00065000", "bid": 0.6, "bid_size": 2.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.3471, "open_interest": 1.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.0635, "vega": 0.0418, "theta": -0.0916, "rho": 0.0148, "theo": 3.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-10-13T09:38:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7662, "open_interest": 0.0, "volume": 0.0, "delta": -0.3183, "gamma": 0.0636, "vega": 0.0418, "theta": -0.092, "rho": -0.0071, "theo": 1.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7596, "open_interest": 0.0, "volume": 0.0, "delta": 0.3275, "gamma": 0.0682, "vega": 0.0423, "theta": -0.0875, "rho": 0.0074, "theo": 1.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261120P00070000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.0683, "vega": 0.0422, "theta": -0.0874, "rho": -0.0132, "theo": 3.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TRNO261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.1042, "open_interest": 0.0, "volume": 0.0, "delta": 0.1749, "gamma": 0.0353, "vega": 0.0302, "theta": -0.0842, "rho": 0.0039, "theo": 0.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261120P00075000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8249, "gamma": 0.0354, "vega": 0.0301, "theta": -0.0836, "rho": -0.0155, "theo": 8.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TRNO261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.0214, "vega": 0.0232, "theta": -0.0804, "rho": 0.0026, "theo": 0.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261120P00080000", "bid": 10.0, "bid_size": 5.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8817, "gamma": 0.0215, "vega": 0.0231, "theta": -0.0794, "rho": -0.0164, "theo": 13.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "TRNO261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.6255, "open_interest": 0.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0147, "vega": 0.0189, "theta": -0.0768, "rho": 0.0019, "theo": 0.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261120P00085000", "bid": 15.0, "bid_size": 5.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0148, "vega": 0.0187, "theta": -0.0754, "rho": -0.0167, "theo": 18.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "TRNO261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.8397, "open_interest": 0.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0109, "vega": 0.016, "theta": -0.0736, "rho": 0.0015, "theo": 0.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261120P00090000", "bid": 20.0, "bid_size": 5.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.011, "vega": 0.0158, "theta": -0.0718, "rho": -0.0166, "theo": 22.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "TRNO261218C00040000", "bid": 25.1, "bid_size": 2.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.7406, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0015, "vega": 0.0051, "theta": -0.002, "rho": 0.0376, "theo": 27.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "TRNO261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.6501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0019, "vega": 0.0067, "theta": -0.0059, "rho": -0.0009, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261218C00045000", "bid": 20.2, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.6286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0028, "vega": 0.0082, "theta": -0.0041, "rho": 0.042, "theo": 22.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "TRNO261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0035, "vega": 0.0104, "theta": -0.0078, "rho": -0.0015, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261218C00050000", "bid": 15.4, "bid_size": 10.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.5449, "open_interest": 7.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0056, "vega": 0.0131, "theta": -0.0069, "rho": 0.0461, "theo": 17.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.72, "last_trade_time": "2026-05-22T12:38:25", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "TRNO261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.1102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0066, "vega": 0.0166, "theta": -0.0104, "rho": -0.0025, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261218C00055000", "bid": 10.5, "bid_size": 5.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0117, "vega": 0.0233, "theta": -0.0107, "rho": 0.0495, "theo": 12.7507, "change": 0.0, "open": 0.0, "high": 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": "TRNO261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8694, "open_interest": 1.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0136, "vega": 0.0273, "theta": -0.014, "rho": -0.0047, "theo": 0.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-05-29T15:52:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261218C00060000", "bid": 5.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0274, "vega": 0.0414, "theta": -0.016, "rho": 0.0508, "theo": 7.9405, "change": 0.0, "open": 0.0, "high": 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": "TRNO261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0306, "vega": 0.047, "theta": -0.0188, "rho": -0.0097, "theo": 0.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261218C00065000", "bid": 1.0, "bid_size": 2.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.1583, "open_interest": 14.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.0687, "vega": 0.0734, "theta": -0.0223, "rho": 0.0432, "theo": 3.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-02T10:47:03", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TRNO261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2.0, "iv": 0.2537, "open_interest": 1.0, "volume": 0.0, "delta": -0.3266, "gamma": 0.0711, "vega": 0.0789, "theta": -0.0234, "rho": -0.0238, "theo": 1.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-20T14:10:48", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TRNO261218C00070000", "bid": 0.05, "bid_size": 2.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.413, "open_interest": 3.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.0798, "vega": 0.0755, "theta": -0.021, "rho": 0.0192, "theo": 0.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T13:59:51", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "TRNO261218P00070000", "bid": 1.6, "bid_size": 7.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.2255, "open_interest": 1.0, "volume": 1.0, "delta": -0.7241, "gamma": 0.0735, "vega": 0.0731, "theta": -0.019, "rho": -0.0529, "theo": 3.6631, "change": -0.15, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T09:38:24", "percent_change": -3.52941, "prev_day_close": 4.25}, {"option": "TRNO261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5908, "open_interest": 5.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0339, "vega": 0.0409, "theta": -0.0134, "rho": 0.007, "theo": 0.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-17T15:00:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261218P00075000", "bid": 5.5, "bid_size": 1.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0308, "vega": 0.0386, "theta": -0.0114, "rho": -0.0686, "theo": 8.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TRNO261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.2954, "open_interest": 1.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0154, "vega": 0.0238, "theta": -0.0089, "rho": 0.0034, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:47:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TRNO261218P00080000", "bid": 10.5, "bid_size": 1.0, "ask": 15.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0143, "vega": 0.0219, "theta": -0.007, "rho": -0.0765, "theo": 13.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "TRNO261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0082, "vega": 0.0146, "theta": -0.0064, "rho": 0.0019, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261218P00085000", "bid": 15.5, "bid_size": 1.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0077, "vega": 0.014, "theta": -0.0043, "rho": -0.0826, "theo": 17.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "TRNO261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.9849, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0049, "vega": 0.0101, "theta": -0.0048, "rho": 0.0012, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261218P00090000", "bid": 20.5, "bid_size": 1.0, "ask": 25.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0047, "vega": 0.0096, "theta": -0.0024, "rho": -0.088, "theo": 22.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "TRNO261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.0881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0032, "vega": 0.0072, "theta": -0.0038, "rho": 0.0008, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO261218P00095000", "bid": 25.4, "bid_size": 10.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0031, "vega": 0.007, "theta": -0.001, "rho": -0.0932, "theo": 27.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "TRNO270319C00040000", "bid": 25.3, "bid_size": 2.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0048, "vega": 0.0489, "theta": -0.0098, "rho": 0.1016, "theo": 28.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "TRNO270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.9177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0047, "vega": 0.0506, "theta": -0.0128, "rho": -0.0172, "theo": 0.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO270319C00045000", "bid": 20.5, "bid_size": 5.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0069, "vega": 0.062, "theta": -0.0108, "rho": 0.1275, "theo": 23.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "TRNO270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0069, "vega": 0.0625, "theta": -0.0134, "rho": -0.022, "theo": 1.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO270319C00050000", "bid": 15.6, "bid_size": 1.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0101, "vega": 0.0769, "theta": -0.0118, "rho": 0.1438, "theo": 18.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "TRNO270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.6222, "open_interest": 0.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0102, "vega": 0.0774, "theta": -0.014, "rho": -0.0286, "theo": 1.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO270319C00055000", "bid": 11.1, "bid_size": 1.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0153, "vega": 0.0957, "theta": -0.0126, "rho": 0.1524, "theo": 14.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TRNO270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": -0.1575, "gamma": 0.0155, "vega": 0.0965, "theta": -0.0143, "rho": -0.0381, "theo": 1.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO270319C00060000", "bid": 6.6, "bid_size": 1.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0242, "vega": 0.12, "theta": -0.013, "rho": 0.1522, "theo": 9.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "TRNO270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3635, "open_interest": 1.0, "volume": 0.0, "delta": -0.2292, "gamma": 0.0249, "vega": 0.121, "theta": -0.0144, "rho": -0.0526, "theo": 1.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-07T13:38:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO270319C00065000", "bid": 3.0, "bid_size": 12.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.1789, "open_interest": 0.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.0395, "vega": 0.1484, "theta": -0.0128, "rho": 0.1363, "theo": 5.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TRNO270319P00065000", "bid": 1.95, "bid_size": 11.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.2275, "open_interest": 28.0, "volume": 0.0, "delta": -0.3662, "gamma": 0.0416, "vega": 0.1491, "theta": -0.0139, "rho": -0.0763, "theo": 2.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-07-17T14:08:11", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "TRNO270319C00070000", "bid": 1.95, "bid_size": 8.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.2096, "open_interest": 7.0, "volume": 0.0, "delta": 0.4215, "gamma": 0.0484, "vega": 0.156, "theta": -0.0118, "rho": 0.0928, "theo": 2.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T10:01:34", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "TRNO270319P00070000", "bid": 2.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.1345, "open_interest": 2.0, "volume": 0.0, "delta": -0.6111, "gamma": 0.0531, "vega": 0.1498, "theta": -0.0128, "rho": -0.104, "theo": 4.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T15:02:56", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TRNO270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0347, "vega": 0.1298, "theta": -0.0114, "rho": 0.057, "theo": 1.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TRNO270319P00075000", "bid": 5.6, "bid_size": 3.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.1564, "open_interest": 0.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0375, "vega": 0.1149, "theta": -0.0115, "rho": -0.1137, "theo": 8.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "TRNO270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3962, "open_interest": 3.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0238, "vega": 0.1069, "theta": -0.0111, "rho": 0.04, "theo": 1.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-07-17T12:36:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO270319P00080000", "bid": 10.5, "bid_size": 5.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0248, "vega": 0.0885, "theta": -0.0102, "rho": -0.1165, "theo": 13.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "TRNO270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0174, "vega": 0.091, "theta": -0.011, "rho": 0.0309, "theo": 0.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO270319P00085000", "bid": 15.5, "bid_size": 1.0, "ask": 20.3, "ask_size": 10.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0177, "vega": 0.0715, "theta": -0.0091, "rho": -0.1189, "theo": 18.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "TRNO270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0135, "vega": 0.0797, "theta": -0.0108, "rho": 0.0253, "theo": 0.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO270319P00090000", "bid": 20.5, "bid_size": 1.0, "ask": 25.3, "ask_size": 10.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0134, "vega": 0.0599, "theta": -0.008, "rho": -0.1211, "theo": 23.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "TRNO270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.101, "gamma": 0.011, "vega": 0.0713, "theta": -0.0106, "rho": 0.0215, "theo": 0.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TRNO270319P00095000", "bid": 25.4, "bid_size": 10.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0106, "vega": 0.0518, "theta": -0.007, "rho": -0.1246, "theo": 28.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "TRNO270617C00040000", "bid": 25.5, "bid_size": 5.0, "ask": 30.5, "ask_size": 5.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0053, "vega": 0.0712, "theta": -0.0042, "rho": 0.1415, "theo": 28.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "TRNO270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0051, "vega": 0.0763, "theta": -0.0095, "rho": -0.0361, "theo": 1.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO270617C00045000", "bid": 20.6, "bid_size": 2.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0073, "vega": 0.0893, "theta": -0.0054, "rho": 0.1691, "theo": 23.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "TRNO270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0072, "vega": 0.093, "theta": -0.01, "rho": -0.0456, "theo": 1.4423, "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": 2.45000004768372}, {"option": "TRNO270617C00050000", "bid": 16.1, "bid_size": 1.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0103, "vega": 0.11, "theta": -0.0066, "rho": 0.1927, "theo": 18.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "TRNO270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0103, "vega": 0.1127, "theta": -0.0103, "rho": -0.058, "theo": 1.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO270617C00055000", "bid": 11.5, "bid_size": 5.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0149, "vega": 0.1344, "theta": -0.0076, "rho": 0.2084, "theo": 14.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TRNO270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0151, "vega": 0.1368, "theta": -0.0104, "rho": -0.0752, "theo": 1.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO270617C00060000", "bid": 7.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.0222, "vega": 0.1637, "theta": -0.0084, "rho": 0.2199, "theo": 9.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TRNO270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.2579, "gamma": 0.0228, "vega": 0.1659, "theta": -0.0102, "rho": -0.1012, "theo": 2.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO270617C00065000", "bid": 4.0, "bid_size": 5.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": 0.6257, "gamma": 0.033, "vega": 0.1935, "theta": -0.0086, "rho": 0.208, "theo": 5.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TRNO270617P00065000", "bid": 0.6, "bid_size": 3.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.3839, "gamma": 0.0344, "vega": 0.1948, "theta": -0.0095, "rho": -0.1421, "theo": 3.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TRNO270617C00070000", "bid": 1.0, "bid_size": 5.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.2175, "open_interest": 0.0, "volume": 0.0, "delta": 0.4404, "gamma": 0.0401, "vega": 0.202, "theta": -0.0081, "rho": 0.1601, "theo": 2.9418, "change": 0.0, "open": 0.0, "high": 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": "TRNO270617P00070000", "bid": 3.0, "bid_size": 5.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.1983, "open_interest": 0.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.0421, "vega": 0.198, "theta": -0.0081, "rho": -0.1976, "theo": 5.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TRNO270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2441, "open_interest": 1.0, "volume": 0.0, "delta": 0.2859, "gamma": 0.0324, "vega": 0.1754, "theta": -0.0077, "rho": 0.1051, "theo": 1.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T13:49:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO270617P00075000", "bid": 6.1, "bid_size": 3.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.035, "vega": 0.1635, "theta": -0.0068, "rho": -0.2206, "theo": 9.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "TRNO270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.2048, "gamma": 0.0236, "vega": 0.1473, "theta": -0.0074, "rho": 0.0748, "theo": 1.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO270617P00080000", "bid": 10.5, "bid_size": 5.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.1558, "open_interest": 0.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.0259, "vega": 0.1266, "theta": -0.0056, "rho": -0.2101, "theo": 13.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "TRNO270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.0177, "vega": 0.1267, "theta": -0.0072, "rho": 0.058, "theo": 1.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRNO270617P00085000", "bid": 15.5, "bid_size": 1.0, "ask": 20.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0194, "vega": 0.1015, "theta": -0.0044, "rho": -0.1953, "theo": 18.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "TRNO270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": 0.132, "gamma": 0.014, "vega": 0.1115, "theta": -0.0071, "rho": 0.0475, "theo": 0.8978, "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": 0.449999988079071}, {"option": "TRNO270617P00090000", "bid": 20.5, "bid_size": 1.0, "ask": 25.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.015, "vega": 0.0833, "theta": -0.003, "rho": -0.1932, "theo": 23.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}], "symbol": "TRNO", "security_type": "stock", "exchange_id": 3, "current_price": 67.36, "price_change": 0.95, "price_change_percent": 1.4103, "bid": 54.68, "ask": 70.09, "bid_size": 100, "ask_size": 100, "open": 67.19, "high": 67.82, "low": 65.17, "close": 67.36, "prev_day_close": 67.36, "volume": 1497685, "iv30": 25.584, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199477, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "TRNO"}