{"timestamp": "2026-11-04 03:29:19", "data": {"options": [{"option": "TRON261120C00000500", "bid": 0.3, "bid_size": 186.0, "ask": 1.3, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 0.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 3.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 252.0, "iv": 3.2073, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 0.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 370.0, "iv": 7.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.009, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1846.0, "iv": 5.0807, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.4927, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 175.0, "iv": 3.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.3844, "vega": 0.0001, "theta": 0.0, "rho": -0.0008, "theo": 0.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3254.0, "iv": 6.0493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON261120P00002000", "bid": 0.25, "bid_size": 95.0, "ask": 1.25, "ask_size": 81.0, "iv": 2.0192, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.001, "theo": 0.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.0403, "open_interest": 1007.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:28:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TRON261120P00002500", "bid": 0.8, "bid_size": 10.0, "ask": 1.8, "ask_size": 8.0, "iv": 3.1918, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0013, "theo": 1.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T10:34:28", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "TRON261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2751.0, "iv": 7.3342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "TRON261120P00005000", "bid": 3.3, "bid_size": 8.0, "ask": 4.3, "ask_size": 8.0, "iv": 4.877, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0026, "theo": 3.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "TRON261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 4.1454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TRON261120P00007500", "bid": 5.8, "bid_size": 8.0, "ask": 6.8, "ask_size": 8.0, "iv": 5.7531, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0039, "theo": 6.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "TRON261218C00000500", "bid": 0.3, "bid_size": 235.0, "ask": 1.3, "ask_size": 175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0634, "vega": 0.0002, "theta": -0.0003, "rho": 0.0006, "theo": 0.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 2.1609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0637, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 617.0, "iv": 1.6636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.4514, "vega": 0.0008, "theta": -0.0006, "rho": 0.0011, "theo": 0.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1361.0, "iv": 4.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.458, "vega": 0.0008, "theta": -0.0006, "rho": -0.0002, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3372.0, "iv": 2.8997, "open_interest": 0.0, "volume": 0.0, "delta": 0.3144, "gamma": 1.811, "vega": 0.0017, "theta": -0.0008, "rho": 0.0005, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON261218P00001500", "bid": 0.05, "bid_size": 2330.0, "ask": 1.05, "ask_size": 615.0, "iv": 2.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7422, "gamma": 2.0553, "vega": 0.0015, "theta": -0.0009, "rho": -0.0008, "theo": 0.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 4189.0, "iv": 3.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.5273, "vega": 0.001, "theta": -0.0008, "rho": 0.0002, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON261218P00002000", "bid": 0.35, "bid_size": 661.0, "ask": 1.35, "ask_size": 499.0, "iv": 2.0906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.6118, "vega": 0.0006, "theta": -0.0008, "rho": -0.0007, "theo": 0.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4400.0, "iv": 3.2669, "open_interest": 35.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.2938, "vega": 0.0007, "theta": -0.0008, "rho": 0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T15:32:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TRON261218P00002500", "bid": 0.75, "bid_size": 8.0, "ask": 1.75, "ask_size": 8.0, "iv": 1.9484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.3475, "vega": 0.0004, "theta": -0.0008, "rho": -0.0006, "theo": 1.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TRON261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5912.0, "iv": 4.3555, "open_interest": 140.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0956, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T15:30:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRON261218P00005000", "bid": 3.3, "bid_size": 8.0, "ask": 4.3, "ask_size": 8.0, "iv": 3.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0318, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 3.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TRON261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5237.0, "iv": 4.8983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0609, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRON261218P00007500", "bid": 5.8, "bid_size": 8.0, "ask": 6.8, "ask_size": 8.0, "iv": 3.899, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 6.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "TRON270115C00000500", "bid": 0.35, "bid_size": 966.0, "ask": 1.3, "ask_size": 594.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.1004, "vega": 0.0008, "theta": -0.0011, "rho": 0.0005, "theo": 0.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-07-24T09:50:22", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "TRON270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0956, "vega": 0.0008, "theta": -0.0011, "rho": -0.0003, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 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": "TRON270115C00001000", "bid": 0.05, "bid_size": 3993.0, "ask": 0.8, "ask_size": 2267.0, "iv": 0.9977, "open_interest": 339.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.3303, "vega": 0.0018, "theta": -0.0017, "rho": 0.0009, "theo": 0.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T14:16:15", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "TRON270115P00001000", "bid": 0.1, "bid_size": 11.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.4358, "open_interest": 662.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.3253, "vega": 0.0018, "theta": -0.0018, "rho": -0.0008, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T15:36:03", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "TRON270115C00001500", "bid": 0.1, "bid_size": 3966.0, "ask": 0.5, "ask_size": 4341.0, "iv": 1.491, "open_interest": 1173.0, "volume": 0.0, "delta": 0.5541, "gamma": 0.4626, "vega": 0.0024, "theta": -0.0022, "rho": 0.0009, "theo": 0.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T15:53:33", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "TRON270115P00001500", "bid": 0.1, "bid_size": 2263.0, "ask": 0.65, "ask_size": 927.0, "iv": 1.1833, "open_interest": 36.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.4619, "vega": 0.0024, "theta": -0.0022, "rho": -0.0018, "theo": 0.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-22T13:28:25", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "TRON270115C00002000", "bid": 0.1, "bid_size": 1.0, "ask": 0.5, "ask_size": 5115.0, "iv": 1.9914, "open_interest": 822.0, "volume": 1.0, "delta": 0.4218, "gamma": 0.4003, "vega": 0.0024, "theta": -0.0026, "rho": 0.0007, "theo": 0.2049, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T10:59:04", "percent_change": 33.3333, "prev_day_close": 0.150000002235174}, {"option": "TRON270115P00002000", "bid": 0.55, "bid_size": 827.0, "ask": 1.2, "ask_size": 686.0, "iv": 1.6987, "open_interest": 13.0, "volume": 0.0, "delta": -0.5692, "gamma": 0.4032, "vega": 0.0024, "theta": -0.0025, "rho": -0.0026, "theo": 0.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-09-04T10:13:54", "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "TRON270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4465.0, "iv": 3.1638, "open_interest": 136.0, "volume": 0.0, "delta": 0.3552, "gamma": 0.3395, "vega": 0.0022, "theta": -0.0027, "rho": 0.0006, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T15:48:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TRON270115P00002500", "bid": 0.9, "bid_size": 955.0, "ask": 1.65, "ask_size": 1037.0, "iv": 1.5889, "open_interest": 101.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.3446, "vega": 0.0022, "theta": -0.0026, "rho": -0.0032, "theo": 1.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-22T11:13:57", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TRON270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2525.0, "iv": 2.3467, "open_interest": 292.0, "volume": 0.0, "delta": 0.2426, "gamma": 0.2138, "vega": 0.0019, "theta": -0.003, "rho": 0.0004, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T14:31:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TRON270115P00005000", "bid": 3.5, "bid_size": 8.0, "ask": 4.5, "ask_size": 8.0, "iv": 3.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.2254, "vega": 0.0018, "theta": -0.0028, "rho": -0.0053, "theo": 3.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-05-14T13:20:37", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TRON270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4396.0, "iv": 3.3657, "open_interest": 1899.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.1717, "vega": 0.0017, "theta": -0.0031, "rho": 0.0003, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:05:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TRON270115P00007500", "bid": 5.9, "bid_size": 19.0, "ask": 6.9, "ask_size": 12.0, "iv": 3.5103, "open_interest": 14.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.1885, "vega": 0.0016, "theta": -0.0028, "rho": -0.0066, "theo": 6.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-19T10:36:16", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TRON270416C00000500", "bid": 0.3, "bid_size": 242.0, "ask": 1.3, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.1213, "vega": 0.001, "theta": -0.0004, "rho": 0.0008, "theo": 0.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1561.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0955, "vega": 0.0012, "theta": -0.0005, "rho": -0.0007, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON270416C00001000", "bid": 0.1, "bid_size": 450.0, "ask": 1.1, "ask_size": 241.0, "iv": 1.4271, "open_interest": 0.0, "volume": 0.0, "delta": 0.759, "gamma": 0.2742, "vega": 0.0026, "theta": -0.001, "rho": 0.0016, "theo": 0.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1789.0, "iv": 2.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.2538, "vega": 0.0026, "theta": -0.0009, "rho": -0.0022, "theo": 0.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON270416C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2724.0, "iv": 1.648, "open_interest": 0.0, "volume": 0.0, "delta": 0.6105, "gamma": 0.2996, "vega": 0.0033, "theta": -0.0013, "rho": 0.0016, "theo": 0.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON270416P00001500", "bid": 0.3, "bid_size": 1182.0, "ask": 1.3, "ask_size": 755.0, "iv": 2.0662, "open_interest": 0.0, "volume": 0.0, "delta": -0.3559, "gamma": 0.291, "vega": 0.0033, "theta": -0.0013, "rho": -0.0041, "theo": 0.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4186.0, "iv": 1.961, "open_interest": 0.0, "volume": 0.0, "delta": 0.5294, "gamma": 0.2771, "vega": 0.0035, "theta": -0.0016, "rho": 0.0014, "theo": 0.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON270416P00002000", "bid": 0.5, "bid_size": 1389.0, "ask": 1.5, "ask_size": 672.0, "iv": 1.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.4354, "gamma": 0.2755, "vega": 0.0035, "theta": -0.0014, "rho": -0.0057, "theo": 1.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TRON270416C00002500", "bid": 0.05, "bid_size": 79.0, "ask": 0.5, "ask_size": 1877.0, "iv": 1.5208, "open_interest": 29.0, "volume": 0.0, "delta": 0.4816, "gamma": 0.2551, "vega": 0.0035, "theta": -0.0017, "rho": 0.0013, "theo": 0.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-28T12:09:01", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "TRON270416P00002500", "bid": 1.05, "bid_size": 674.0, "ask": 2.05, "ask_size": 9.0, "iv": 1.8501, "open_interest": 3.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.258, "vega": 0.0035, "theta": -0.0015, "rho": -0.007, "theo": 1.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-08-31T12:41:19", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "TRON270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 1.5962, "open_interest": 35.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.1968, "vega": 0.0034, "theta": -0.0021, "rho": 0.001, "theo": 0.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T14:27:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TRON270416P00005000", "bid": 3.5, "bid_size": 8.0, "ask": 4.5, "ask_size": 8.0, "iv": 2.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.2133, "vega": 0.0033, "theta": -0.0014, "rho": -0.0118, "theo": 3.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TRON270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4377.0, "iv": 3.0143, "open_interest": 0.0, "volume": 0.0, "delta": 0.3435, "gamma": 0.1719, "vega": 0.0032, "theta": -0.0022, "rho": 0.0009, "theo": 0.2448, "change": 0.0, "open": 0.0, "high": 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": "TRON270416P00007500", "bid": 5.9, "bid_size": 8.0, "ask": 6.9, "ask_size": 8.0, "iv": 2.4061, "open_interest": 0.0, "volume": 0.0, "delta": -0.64, "gamma": 0.1985, "vega": 0.0032, "theta": -0.0011, "rho": -0.015, "theo": 6.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TRON280121C00000500", "bid": 0.25, "bid_size": 55.0, "ask": 1.25, "ask_size": 82.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.1712, "vega": 0.0016, "theta": -0.0006, "rho": 0.0011, "theo": 0.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:33:45", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TRON280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 46.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0689, "vega": 0.0021, "theta": -0.0003, "rho": -0.003, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-19T10:18:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TRON280121C00001000", "bid": 0.05, "bid_size": 46.0, "ask": 1.0, "ask_size": 22.0, "iv": 0.9378, "open_interest": 223.0, "volume": 0.0, "delta": 0.7411, "gamma": 0.165, "vega": 0.0034, "theta": -0.0008, "rho": 0.0021, "theo": 0.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-28T12:11:59", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "TRON280121P00001000", "bid": 0.05, "bid_size": 10.0, "ask": 1.05, "ask_size": 10.0, "iv": 1.5232, "open_interest": 105.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.1039, "vega": 0.0033, "theta": -0.0005, "rho": -0.0074, "theo": 0.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T14:15:07", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "TRON280121C00001500", "bid": 0.15, "bid_size": 19.0, "ask": 1.15, "ask_size": 15.0, "iv": 1.5853, "open_interest": 463.0, "volume": 0.0, "delta": 0.6633, "gamma": 0.158, "vega": 0.0041, "theta": -0.0008, "rho": 0.0023, "theo": 0.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T09:42:29", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "TRON280121P00001500", "bid": 0.45, "bid_size": 13.0, "ask": 1.45, "ask_size": 16.0, "iv": 1.5476, "open_interest": 16.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.1173, "vega": 0.0039, "theta": -0.0006, "rho": -0.0112, "theo": 0.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-15T10:55:12", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "TRON280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 26.0, "iv": 1.4186, "open_interest": 135.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.1523, "vega": 0.0044, "theta": -0.0009, "rho": 0.0023, "theo": 0.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-10-26T11:50:28", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "TRON280121P00002000", "bid": 0.9, "bid_size": 15.0, "ask": 1.9, "ask_size": 11.0, "iv": 1.6285, "open_interest": 116.0, "volume": 0.0, "delta": -0.2385, "gamma": 0.1246, "vega": 0.0042, "theta": -0.0006, "rho": -0.0146, "theo": 1.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-10-14T10:07:35", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TRON280121C00002500", "bid": 0.05, "bid_size": 18.0, "ask": 1.05, "ask_size": 22.0, "iv": 1.6541, "open_interest": 82.0, "volume": 0.0, "delta": 0.5822, "gamma": 0.1478, "vega": 0.0046, "theta": -0.0009, "rho": 0.0023, "theo": 0.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T11:01:49", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "TRON280121P00002500", "bid": 1.35, "bid_size": 11.0, "ask": 2.35, "ask_size": 11.0, "iv": 1.6655, "open_interest": 512.0, "volume": 0.0, "delta": -0.266, "gamma": 0.1298, "vega": 0.0044, "theta": -0.0006, "rho": -0.0176, "theo": 1.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-16T10:01:04", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "TRON280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 1.8815, "open_interest": 1962.0, "volume": 0.0, "delta": 0.4944, "gamma": 0.1338, "vega": 0.0049, "theta": -0.001, "rho": 0.0022, "theo": 0.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-28T12:06:55", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TRON280121P00005000", "bid": 3.7, "bid_size": 8.0, "ask": 4.7, "ask_size": 10.0, "iv": 1.8123, "open_interest": 7.0, "volume": 0.0, "delta": -0.3549, "gamma": 0.1483, "vega": 0.0048, "theta": -0.0007, "rho": -0.029, "theo": 4.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "TRON280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 2.0513, "open_interest": 738.0, "volume": 0.0, "delta": 0.4511, "gamma": 0.126, "vega": 0.0049, "theta": -0.0011, "rho": 0.0021, "theo": 0.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T10:46:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TRON280121P00007500", "bid": 6.0, "bid_size": 18.0, "ask": 7.0, "ask_size": 19.0, "iv": 1.6863, "open_interest": 4365.0, "volume": 0.0, "delta": -0.4132, "gamma": 0.165, "vega": 0.0049, "theta": -0.0007, "rho": -0.0367, "theo": 6.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-10-19T10:36:16", "percent_change": 0.0, "prev_day_close": 6.59999990463257}], "symbol": "TRON", "security_type": "stock", "exchange_id": 2, "current_price": 1.37, "price_change": 0.04, "price_change_percent": 3.0534, "bid": 1.26, "ask": 1.37, "bid_size": 100, "ask_size": 500, "open": 1.33, "high": 1.37, "low": 1.285, "close": 1.35, "prev_day_close": 1.31, "volume": 439731, "iv30": 29.951, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 19601865007, "last_trade_time": "2026-11-03T15:59:58", "tick": "up"}, "symbol": "TRON"}