{"timestamp": "2026-11-10 00:30:01", "data": {"options": [{"option": "TROO261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 771.0, "iv": 1.9832, "open_interest": 102.0, "volume": 1.0, "delta": 0.393, "gamma": 0.4857, "vega": 0.0014, "theta": -0.014, "rho": 0.0002, "theo": 0.1776, "change": 0.2, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:49:29", "percent_change": 200.0, "prev_day_close": 0.100000001490116}, {"option": "TROO261120P00002500", "bid": 0.35, "bid_size": 20.0, "ask": 1.1, "ask_size": 52.0, "iv": 3.1468, "open_interest": 9.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.4876, "vega": 0.0014, "theta": -0.014, "rho": -0.0005, "theo": 0.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:33:57", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "TROO261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2024.0, "iv": 5.6337, "open_interest": 82.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.1828, "vega": 0.0009, "theta": -0.0167, "rho": 0.0001, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:47:29", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TROO261120P00005000", "bid": 2.15, "bid_size": 13.0, "ask": 3.7, "ask_size": 27.0, "iv": 2.4998, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.184, "vega": 0.0009, "theta": -0.0165, "rho": -0.0009, "theo": 3.0127, "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": 3.375}, {"option": "TROO261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1801.0, "iv": 6.8253, "open_interest": 0.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.1255, "vega": 0.0008, "theta": -0.0169, "rho": 0.0001, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 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": "TROO261120P00007500", "bid": 5.1, "bid_size": 157.0, "ask": 6.3, "ask_size": 97.0, "iv": 6.7783, "open_interest": 0.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.1269, "vega": 0.0008, "theta": -0.0164, "rho": -0.0013, "theo": 5.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TROO261218C00002500", "bid": 0.25, "bid_size": 490.0, "ask": 0.35, "ask_size": 5.0, "iv": 1.5858, "open_interest": 11164.0, "volume": 359.0, "delta": 0.5031, "gamma": 0.3375, "vega": 0.0027, "theta": -0.0061, "rho": 0.0008, "theo": 0.3436, "change": 0.07, "open": 0.3, "high": 0.35, "low": 0.29, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:34:54", "percent_change": 28.0, "prev_day_close": 0.250000007450581}, {"option": "TROO261218P00002500", "bid": 0.7, "bid_size": 52.0, "ask": 0.95, "ask_size": 335.0, "iv": 2.0788, "open_interest": 192.0, "volume": 0.0, "delta": -0.5099, "gamma": 0.341, "vega": 0.0027, "theta": -0.0062, "rho": -0.0015, "theo": 0.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T11:12:09", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "TROO261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2999.0, "iv": 3.0687, "open_interest": 62.0, "volume": 0.0, "delta": 0.2759, "gamma": 0.1915, "vega": 0.0023, "theta": -0.0074, "rho": 0.0004, "theo": 0.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-12T13:00:14", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TROO261218P00005000", "bid": 2.6, "bid_size": 172.0, "ask": 3.8, "ask_size": 135.0, "iv": 3.0325, "open_interest": 1.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.1954, "vega": 0.0022, "theta": -0.0073, "rho": -0.003, "theo": 3.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-07-08T10:01:07", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "TROO261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3214.0, "iv": 3.6057, "open_interest": 66.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.1429, "vega": 0.002, "theta": -0.0076, "rho": 0.0003, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:00", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TROO261218P00007500", "bid": 5.1, "bid_size": 157.0, "ask": 6.3, "ask_size": 111.0, "iv": 3.6951, "open_interest": 0.0, "volume": 0.0, "delta": -0.7995, "gamma": 0.1475, "vega": 0.0019, "theta": -0.0073, "rho": -0.004, "theo": 5.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TROO270319C00002500", "bid": 0.2, "bid_size": 2515.0, "ask": 0.95, "ask_size": 688.0, "iv": 1.3856, "open_interest": 5.0, "volume": 0.0, "delta": 0.6459, "gamma": 0.1876, "vega": 0.0048, "theta": -0.0029, "rho": 0.0023, "theo": 0.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-19T13:30:28", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "TROO270319P00002500", "bid": 0.85, "bid_size": 144.0, "ask": 1.5, "ask_size": 215.0, "iv": 1.9156, "open_interest": 0.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.1919, "vega": 0.0048, "theta": -0.003, "rho": -0.005, "theo": 1.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "TROO270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2984.0, "iv": 1.7614, "open_interest": 0.0, "volume": 0.0, "delta": 0.4514, "gamma": 0.1662, "vega": 0.005, "theta": -0.0036, "rho": 0.0017, "theo": 0.4573, "change": 0.0, "open": 0.0, "high": 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": "TROO270319P00005000", "bid": 2.7, "bid_size": 289.0, "ask": 3.9, "ask_size": 161.0, "iv": 1.9578, "open_interest": 2.0, "volume": 0.0, "delta": -0.5786, "gamma": 0.1748, "vega": 0.0049, "theta": -0.0035, "rho": -0.0096, "theo": 3.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-22T13:50:20", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "TROO270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3193.0, "iv": 2.1164, "open_interest": 0.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.1439, "vega": 0.0047, "theta": -0.0038, "rho": 0.0014, "theo": 0.3755, "change": 0.0, "open": 0.0, "high": 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": "TROO270319P00007500", "bid": 5.2, "bid_size": 162.0, "ask": 6.4, "ask_size": 120.0, "iv": 2.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.1562, "vega": 0.0045, "theta": -0.0035, "rho": -0.0126, "theo": 5.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TROO270617C00002500", "bid": 0.4, "bid_size": 1072.0, "ask": 1.05, "ask_size": 194.0, "iv": 1.1984, "open_interest": 0.0, "volume": 0.0, "delta": 0.744, "gamma": 0.1479, "vega": 0.006, "theta": -0.0019, "rho": 0.0037, "theo": 0.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "TROO270617P00002500", "bid": 1.05, "bid_size": 135.0, "ask": 1.6, "ask_size": 241.0, "iv": 1.8001, "open_interest": 1.0, "volume": 6.0, "delta": -0.3265, "gamma": 0.1545, "vega": 0.0059, "theta": -0.002, "rho": -0.0079, "theo": 1.1713, "change": -0.175, "open": 1.25, "high": 1.35, "low": 1.25, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:20:05", "percent_change": -11.8644, "prev_day_close": 1.47500002384186}, {"option": "TROO270617C00005000", "bid": 0.15, "bid_size": 2600.0, "ask": 0.75, "ask_size": 451.0, "iv": 1.4027, "open_interest": 0.0, "volume": 0.0, "delta": 0.5984, "gamma": 0.1411, "vega": 0.0068, "theta": -0.0026, "rho": 0.0031, "theo": 0.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "TROO270617P00005000", "bid": 3.0, "bid_size": 162.0, "ask": 4.1, "ask_size": 279.0, "iv": 1.988, "open_interest": 0.0, "volume": 0.0, "delta": -0.4815, "gamma": 0.1531, "vega": 0.0065, "theta": -0.0023, "rho": -0.015, "theo": 3.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "TROO270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1733.0, "iv": 1.5671, "open_interest": 0.0, "volume": 0.0, "delta": 0.5429, "gamma": 0.129, "vega": 0.0068, "theta": -0.003, "rho": 0.0027, "theo": 0.6682, "change": 0.0, "open": 0.0, "high": 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": "TROO270617P00007500", "bid": 5.2, "bid_size": 188.0, "ask": 6.6, "ask_size": 325.0, "iv": 2.0847, "open_interest": 0.0, "volume": 0.0, "delta": -0.5451, "gamma": 0.1455, "vega": 0.0064, "theta": -0.0023, "rho": -0.0201, "theo": 5.8483, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "TROO", "security_type": "stock", "exchange_id": 2, "current_price": 2.07, "price_change": 0.24, "price_change_percent": 13.1148, "bid": 1.94, "ask": 2.1, "bid_size": 700, "ask_size": 5000, "open": 1.83, "high": 2.1, "low": 1.77, "close": 2.07, "prev_day_close": 1.83, "volume": 550150, "iv30": 163.637, "iv30_change": -4.644, "iv30_change_percent": -2.7597, "seqno": 10409084687, "last_trade_time": "2026-11-09T15:59:53", "tick": "down"}, "symbol": "TROO"}