{"timestamp": "2026-11-10 05:18:57", "data": {"options": [{"option": "TRTX261120C00001000", "bid": 5.1, "bid_size": 353.0, "ask": 6.6, "ask_size": 64.0, "iv": 7.8011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0035, "vega": 0.0002, "theta": -0.0063, "rho": 0.0001, "theo": 5.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-25T15:31:09", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TRTX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 5.7491, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0032, "vega": 0.0003, "theta": -0.0063, "rho": 0.0, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 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": "TRTX261120C00002000", "bid": 4.3, "bid_size": 337.0, "ask": 5.5, "ask_size": 64.0, "iv": 5.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0089, "vega": 0.0004, "theta": -0.007, "rho": 0.0003, "theo": 4.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-25T15:31:09", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TRTX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 307.0, "iv": 7.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0084, "vega": 0.0004, "theta": -0.007, "rho": 0.0, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 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": "TRTX261120C00003000", "bid": 3.3, "bid_size": 336.0, "ask": 4.5, "ask_size": 64.0, "iv": 3.8437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.019, "vega": 0.0006, "theta": -0.0076, "rho": 0.0004, "theo": 3.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-25T15:31:09", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TRTX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 335.0, "iv": 5.144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0181, "vega": 0.0007, "theta": -0.0076, "rho": -0.0001, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 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": "TRTX261120C00004000", "bid": 2.3, "bid_size": 336.0, "ask": 3.4, "ask_size": 64.0, "iv": 2.3976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0406, "vega": 0.001, "theta": -0.0084, "rho": 0.0007, "theo": 2.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-09-24T10:37:41", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "TRTX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 497.0, "iv": 3.677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.039, "vega": 0.001, "theta": -0.0084, "rho": -0.0001, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 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": "TRTX261120C00005000", "bid": 1.5, "bid_size": 322.0, "ask": 2.25, "ask_size": 64.0, "iv": 1.6719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0961, "vega": 0.0016, "theta": -0.0098, "rho": 0.0009, "theo": 1.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "TRTX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 129.0, "iv": 2.5397, "open_interest": 3.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0937, "vega": 0.0017, "theta": -0.0097, "rho": -0.0002, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-05T14:15:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TRTX261120C00006000", "bid": 0.5, "bid_size": 396.0, "ask": 1.25, "ask_size": 64.0, "iv": 0.9018, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.2833, "vega": 0.0031, "theta": -0.0116, "rho": 0.0011, "theo": 0.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "TRTX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 328.0, "iv": 1.5523, "open_interest": 44.0, "volume": 0.0, "delta": -0.1854, "gamma": 0.2794, "vega": 0.0031, "theta": -0.0116, "rho": -0.0005, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T12:22:59", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TRTX261120C00007000", "bid": 0.05, "bid_size": 39.0, "ask": 0.2, "ask_size": 354.0, "iv": 0.486, "open_interest": 62.0, "volume": 39.0, "delta": 0.3375, "gamma": 0.668, "vega": 0.0043, "theta": -0.0092, "rho": 0.0006, "theo": 0.1162, "change": 0.075, "open": 0.11, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:04:00", "percent_change": 60.0, "prev_day_close": 0.12500000372529}, {"option": "TRTX261120P00007000", "bid": 0.15, "bid_size": 77.0, "ask": 0.5, "ask_size": 133.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.6618, "vega": 0.0043, "theta": -0.0091, "rho": -0.0017, "theo": 0.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "TRTX261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 230.0, "iv": 0.7854, "open_interest": 61.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.1587, "vega": 0.0013, "theta": -0.0033, "rho": 0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:44:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TRTX261120P00008000", "bid": 0.8, "bid_size": 77.0, "ask": 1.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.1579, "vega": 0.0013, "theta": -0.0032, "rho": -0.0027, "theo": 1.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TRTX261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 278.0, "iv": 2.1819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0478, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "TRTX261120P00009000", "bid": 1.8, "bid_size": 77.0, "ask": 2.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0476, "vega": 0.0005, "theta": -0.0013, "rho": -0.0032, "theo": 2.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-28T15:21:49", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "TRTX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 605.0, "iv": 2.5738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0192, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 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": "TRTX261120P00010000", "bid": 2.5, "bid_size": 77.0, "ask": 3.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0192, "vega": 0.0002, "theta": -0.0004, "rho": -0.0035, "theo": 3.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T15:22:29", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TRTX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 603.0, "iv": 2.9049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0092, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 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": "TRTX261120P00011000", "bid": 3.6, "bid_size": 77.0, "ask": 4.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0092, "vega": 0.0001, "theta": 0.0, "rho": -0.0039, "theo": 4.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-10-28T15:24:14", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TRTX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 603.0, "iv": 3.1922, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0049, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 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": "TRTX261120P00012000", "bid": 4.6, "bid_size": 77.0, "ask": 5.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.005, "vega": 0.0001, "theta": 0.0, "rho": -0.0041, "theo": 5.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-10-28T15:24:43", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TRTX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 603.0, "iv": 3.446, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0028, "vega": 0.0, "theta": -0.0002, "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": 0.375}, {"option": "TRTX261120P00013000", "bid": 5.4, "bid_size": 77.0, "ask": 6.9, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0031, "vega": 0.0, "theta": 0.0, "rho": -0.0042, "theo": 6.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-28T15:24:56", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TRTX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 603.0, "iv": 3.6733, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0017, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "TRTX261120P00014000", "bid": 6.4, "bid_size": 77.0, "ask": 7.9, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0023, "vega": 0.0, "theta": 0.0, "rho": -0.0041, "theo": 7.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TRTX261218C00001000", "bid": 4.8, "bid_size": 42.0, "ask": 6.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0042, "vega": 0.0007, "theta": -0.0027, "rho": 0.001, "theo": 5.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "TRTX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 3.0686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0042, "vega": 0.0007, "theta": -0.0033, "rho": -0.0001, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 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": "TRTX261218C00002000", "bid": 3.8, "bid_size": 42.0, "ask": 5.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0111, "vega": 0.0013, "theta": -0.0034, "rho": 0.002, "theo": 4.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TRTX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 364.0, "iv": 3.9202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0112, "vega": 0.0013, "theta": -0.0039, "rho": -0.0002, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 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": "TRTX261218C00003000", "bid": 3.3, "bid_size": 77.0, "ask": 4.5, "ask_size": 64.0, "iv": 1.8566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0233, "vega": 0.002, "theta": -0.0039, "rho": 0.003, "theo": 3.8714, "change": 0.0, "open": 0.0, "high": 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": "TRTX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 2.7539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0234, "vega": 0.002, "theta": -0.0043, "rho": -0.0004, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 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": "TRTX261218C00004000", "bid": 2.3, "bid_size": 77.0, "ask": 3.5, "ask_size": 64.0, "iv": 1.2777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0468, "vega": 0.0029, "theta": -0.0043, "rho": 0.0039, "theo": 2.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "TRTX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 366.0, "iv": 1.9752, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0469, "vega": 0.0029, "theta": -0.0046, "rho": -0.0006, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 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": "TRTX261218C00005000", "bid": 1.5, "bid_size": 77.0, "ask": 2.25, "ask_size": 64.0, "iv": 0.7574, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0982, "vega": 0.0042, "theta": -0.0046, "rho": 0.0046, "theo": 1.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "TRTX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 121.0, "iv": 1.3724, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0988, "vega": 0.0043, "theta": -0.0048, "rho": -0.0009, "theo": 0.1213, "change": 0.0, "open": 0.0, "high": 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": "TRTX261218C00006000", "bid": 0.6, "bid_size": 1245.0, "ask": 1.3, "ask_size": 1269.0, "iv": 0.5198, "open_interest": 1186.0, "volume": 0.0, "delta": 0.779, "gamma": 0.2327, "vega": 0.0066, "theta": -0.0048, "rho": 0.0048, "theo": 0.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T09:46:36", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TRTX261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 260.0, "iv": 0.851, "open_interest": 43.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.2354, "vega": 0.0067, "theta": -0.005, "rho": -0.0017, "theo": 0.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T11:04:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRTX261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 34.0, "iv": 0.3168, "open_interest": 1.0, "volume": 0.0, "delta": 0.4548, "gamma": 0.4106, "vega": 0.0088, "theta": -0.0049, "rho": 0.0031, "theo": 0.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T09:31:36", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TRTX261218P00007000", "bid": 0.25, "bid_size": 7.0, "ask": 0.8, "ask_size": 77.0, "iv": 0.4667, "open_interest": 0.0, "volume": 0.0, "delta": -0.5585, "gamma": 0.4232, "vega": 0.0087, "theta": -0.005, "rho": -0.0035, "theo": 0.4986, "change": 0.0, "open": 0.0, "high": 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": "TRTX261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 0.8751, "open_interest": 0.0, "volume": 0.0, "delta": 0.223, "gamma": 0.2365, "vega": 0.0066, "theta": -0.0048, "rho": 0.0015, "theo": 0.1458, "change": 0.0, "open": 0.0, "high": 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": "TRTX261218P00008000", "bid": 0.8, "bid_size": 77.0, "ask": 1.55, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.248, "vega": 0.0063, "theta": -0.0049, "rho": -0.0043, "theo": 1.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "TRTX261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 317.0, "iv": 1.135, "open_interest": 0.0, "volume": 0.0, "delta": 0.1419, "gamma": 0.1423, "vega": 0.005, "theta": -0.0045, "rho": 0.001, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 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": "TRTX261218P00009000", "bid": 1.8, "bid_size": 76.0, "ask": 2.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.151, "vega": 0.0045, "theta": -0.0045, "rho": -0.0044, "theo": 2.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-28T15:26:13", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "TRTX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1048.0, "iv": 1.3447, "open_interest": 0.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0968, "vega": 0.0039, "theta": -0.0041, "rho": 0.0007, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 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": "TRTX261218P00010000", "bid": 2.5, "bid_size": 77.0, "ask": 3.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.1047, "vega": 0.0034, "theta": -0.0041, "rho": -0.0042, "theo": 3.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T15:26:44", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TRTX261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1172.0, "iv": 1.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0712, "vega": 0.0032, "theta": -0.0038, "rho": 0.0005, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 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": "TRTX261218P00011000", "bid": 3.6, "bid_size": 77.0, "ask": 4.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0783, "vega": 0.0026, "theta": -0.0038, "rho": -0.0039, "theo": 4.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-28T15:29:03", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TRTX261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1175.0, "iv": 1.675, "open_interest": 0.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0552, "vega": 0.0028, "theta": -0.0035, "rho": 0.0004, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 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": "TRTX261218P00012000", "bid": 4.6, "bid_size": 77.0, "ask": 5.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.062, "vega": 0.002, "theta": -0.0035, "rho": -0.0035, "theo": 5.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TRTX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1049.0, "iv": 1.8104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0443, "vega": 0.0024, "theta": -0.0032, "rho": 0.0003, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 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": "TRTX261218P00013000", "bid": 5.4, "bid_size": 85.0, "ask": 6.9, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0522, "vega": 0.0016, "theta": -0.0031, "rho": -0.0033, "theo": 6.2556, "change": 0.0, "open": 0.0, "high": 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": "TRTX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1048.0, "iv": 1.9316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0366, "vega": 0.0021, "theta": -0.003, "rho": 0.0003, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 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": "TRTX261218P00014000", "bid": 6.4, "bid_size": 77.0, "ask": 7.9, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0444, "vega": 0.0012, "theta": -0.0029, "rho": -0.0028, "theo": 7.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TRTX270115C00001000", "bid": 4.8, "bid_size": 42.0, "ask": 6.8, "ask_size": 29.0, "iv": 3.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0016, "vega": 0.0002, "theta": 0.0, "rho": 0.0004, "theo": 5.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.74, "last_trade_time": "2026-09-25T09:42:49", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "TRTX270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 2.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0038, "vega": 0.0007, "theta": -0.0012, "rho": -0.0002, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 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": "TRTX270115C00002000", "bid": 3.8, "bid_size": 42.0, "ask": 5.8, "ask_size": 29.0, "iv": 1.9935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0056, "vega": 0.0005, "theta": -0.0003, "rho": 0.0015, "theo": 4.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-09-25T15:31:09", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TRTX270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1864.0, "iv": 3.3267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0105, "vega": 0.0013, "theta": -0.0015, "rho": -0.0003, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 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": "TRTX270115C00003000", "bid": 3.1, "bid_size": 42.0, "ask": 4.7, "ask_size": 29.0, "iv": 1.7435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0141, "vega": 0.0009, "theta": -0.0006, "rho": 0.0031, "theo": 3.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-25T12:04:17", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TRTX270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1853.0, "iv": 1.5049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0234, "vega": 0.0021, "theta": -0.0018, "rho": -0.0005, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 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": "TRTX270115C00004000", "bid": 2.3, "bid_size": 77.0, "ask": 3.5, "ask_size": 64.0, "iv": 1.2009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0337, "vega": 0.0017, "theta": -0.001, "rho": 0.0049, "theo": 2.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-24T10:38:00", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "TRTX270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1265.0, "iv": 1.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.051, "vega": 0.0033, "theta": -0.002, "rho": -0.0008, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 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": "TRTX270115C00005000", "bid": 1.5, "bid_size": 76.0, "ask": 2.25, "ask_size": 65.0, "iv": 0.7357, "open_interest": 2.0, "volume": 1.0, "delta": 0.9311, "gamma": 0.0881, "vega": 0.0035, "theta": -0.0016, "rho": 0.006, "theo": 1.814, "change": -0.02, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-09T09:55:27", "percent_change": -1.08108, "prev_day_close": 1.84999996423721}, {"option": "TRTX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1218.0, "iv": 0.9852, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.119, "vega": 0.0055, "theta": -0.0024, "rho": -0.0015, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 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": "TRTX270115C00006000", "bid": 0.65, "bid_size": 477.0, "ask": 1.0, "ask_size": 306.0, "iv": 0.3098, "open_interest": 25.0, "volume": 13.0, "delta": 0.815, "gamma": 0.2703, "vega": 0.0069, "theta": -0.0024, "rho": 0.0064, "theo": 0.8771, "change": -0.425, "open": 0.85, "high": 0.9, "low": 0.85, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T12:36:52", "percent_change": -32.0755, "prev_day_close": 1.32499998807907}, {"option": "TRTX270115P00006000", "bid": 0.15, "bid_size": 3.0, "ask": 0.3, "ask_size": 926.0, "iv": 0.4184, "open_interest": 98.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.3021, "vega": 0.0093, "theta": -0.0027, "rho": -0.0034, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T11:55:01", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "TRTX270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2094.0, "iv": 0.4604, "open_interest": 16.0, "volume": 0.0, "delta": 0.4189, "gamma": 0.465, "vega": 0.0104, "theta": -0.003, "rho": 0.0037, "theo": 0.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T15:37:58", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "TRTX270115P00007000", "bid": 0.55, "bid_size": 735.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.3324, "open_interest": 3349.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.3987, "vega": 0.0102, "theta": -0.0025, "rho": -0.0078, "theo": 0.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T14:37:36", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "TRTX270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1750.0, "iv": 0.7382, "open_interest": 33.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.228, "vega": 0.0068, "theta": -0.0022, "rho": 0.0016, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:38:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRTX270115P00008000", "bid": 1.0, "bid_size": 100.0, "ask": 1.75, "ask_size": 68.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.1992, "vega": 0.0063, "theta": -0.0017, "rho": -0.0106, "theo": 1.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-02T10:11:19", "percent_change": 0.0, "prev_day_close": 1.02500002086163}, {"option": "TRTX270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2258.0, "iv": 0.9369, "open_interest": 145.0, "volume": 0.0, "delta": 0.082, "gamma": 0.1147, "vega": 0.0042, "theta": -0.0015, "rho": 0.0009, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:47:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRTX270115P00009000", "bid": 2.0, "bid_size": 379.0, "ask": 2.7, "ask_size": 281.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.1054, "vega": 0.004, "theta": -0.0011, "rho": -0.0123, "theo": 2.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-24T13:27:03", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "TRTX270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.541, "open_interest": 5079.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0669, "vega": 0.0029, "theta": -0.0012, "rho": 0.0005, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:43:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TRTX270115P00010000", "bid": 2.7, "bid_size": 120.0, "ask": 3.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.063, "vega": 0.0027, "theta": -0.0007, "rho": -0.0137, "theo": 3.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-05-04T11:03:23", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "TRTX270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3271.0, "iv": 1.2301, "open_interest": 7174.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0431, "vega": 0.002, "theta": -0.0009, "rho": 0.0004, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T13:16:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRTX270115P00011000", "bid": 3.8, "bid_size": 77.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.041, "vega": 0.0019, "theta": -0.0004, "rho": -0.0151, "theo": 4.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "TRTX270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2630.0, "iv": 1.3462, "open_interest": 5.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0297, "vega": 0.0015, "theta": -0.0007, "rho": 0.0003, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-02-11T13:25:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRTX270115P00012000", "bid": 4.8, "bid_size": 77.0, "ask": 5.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0284, "vega": 0.0014, "theta": -0.0001, "rho": -0.0164, "theo": 5.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "TRTX270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2628.0, "iv": 1.5951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0215, "vega": 0.0012, "theta": -0.0006, "rho": 0.0002, "theo": 0.0105, "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": 0.375}, {"option": "TRTX270115P00013000", "bid": 5.5, "bid_size": 85.0, "ask": 7.0, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0205, "vega": 0.0011, "theta": 0.0, "rho": -0.0177, "theo": 6.4302, "change": 0.0, "open": 0.0, "high": 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": "TRTX270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2656.0, "iv": 1.5406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0161, "vega": 0.0009, "theta": -0.0005, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 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": "TRTX270115P00014000", "bid": 6.5, "bid_size": 77.0, "ask": 8.0, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0153, "vega": 0.0009, "theta": 0.0, "rho": -0.0191, "theo": 7.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TRTX270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2657.0, "iv": 1.6238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0124, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 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": "TRTX270115P00015000", "bid": 7.5, "bid_size": 85.0, "ask": 9.0, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0117, "vega": 0.0007, "theta": 0.0, "rho": -0.0204, "theo": 8.4143, "change": 0.0, "open": 0.0, "high": 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": "TRTX270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2656.0, "iv": 1.6996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0098, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 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": "TRTX270115P00016000", "bid": 8.6, "bid_size": 77.0, "ask": 10.0, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0092, "vega": 0.0006, "theta": 0.0, "rho": -0.0217, "theo": 9.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "TRTX270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2786.0, "iv": 1.802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0078, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 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": "TRTX270115P00017000", "bid": 9.6, "bid_size": 77.0, "ask": 11.0, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0073, "vega": 0.0005, "theta": 0.0, "rho": -0.0231, "theo": 10.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "TRTX270416C00001000", "bid": 4.9, "bid_size": 31.0, "ask": 6.9, "ask_size": 19.0, "iv": 2.8774, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0018, "vega": 0.0002, "theta": 0.0, "rho": 0.0017, "theo": 5.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-25T15:31:09", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "TRTX270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.5124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0055, "vega": 0.0018, "theta": -0.0011, "rho": -0.0008, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 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": "TRTX270416C00002000", "bid": 3.5, "bid_size": 42.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0073, "vega": 0.0009, "theta": 0.0, "rho": 0.0031, "theo": 4.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-24T10:07:00", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TRTX270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1837.0, "iv": 1.9365, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0147, "vega": 0.0034, "theta": -0.0014, "rho": -0.0015, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 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": "TRTX270416C00003000", "bid": 2.6, "bid_size": 31.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0204, "vega": 0.0024, "theta": -0.0005, "rho": 0.0053, "theo": 3.8666, "change": 0.0, "open": 0.0, "high": 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": "TRTX270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1838.0, "iv": 1.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0307, "vega": 0.0051, "theta": -0.0016, "rho": -0.0022, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 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": "TRTX270416C00004000", "bid": 2.1, "bid_size": 85.0, "ask": 3.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0473, "vega": 0.0048, "theta": -0.0009, "rho": 0.0078, "theo": 2.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "TRTX270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 807.0, "iv": 0.9591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0598, "vega": 0.0074, "theta": -0.0017, "rho": -0.0034, "theo": 0.1741, "change": 0.0, "open": 0.0, "high": 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": "TRTX270416C00005000", "bid": 1.5, "bid_size": 77.0, "ask": 2.25, "ask_size": 47.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.1033, "vega": 0.0076, "theta": -0.0013, "rho": 0.0107, "theo": 1.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "TRTX270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 491.0, "iv": 0.6962, "open_interest": 1.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.118, "vega": 0.0106, "theta": -0.0017, "rho": -0.0054, "theo": 0.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-26T15:22:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRTX270416C00006000", "bid": 0.65, "bid_size": 316.0, "ask": 1.4, "ask_size": 198.0, "iv": 0.3476, "open_interest": 55.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.2173, "vega": 0.0128, "theta": -0.0016, "rho": 0.0147, "theo": 1.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-05T11:48:22", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TRTX270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 494.0, "iv": 0.3862, "open_interest": 19.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.2306, "vega": 0.015, "theta": -0.0018, "rho": -0.0098, "theo": 0.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T10:47:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRTX270416C00007000", "bid": 0.05, "bid_size": 3071.0, "ask": 0.8, "ask_size": 940.0, "iv": 0.3088, "open_interest": 257.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.2827, "vega": 0.0167, "theta": -0.0019, "rho": 0.0111, "theo": 0.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T11:38:04", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "TRTX270416P00007000", "bid": 0.55, "bid_size": 164.0, "ask": 1.25, "ask_size": 181.0, "iv": 0.39, "open_interest": 50.0, "volume": 0.0, "delta": -0.5707, "gamma": 0.2731, "vega": 0.0167, "theta": -0.0018, "rho": -0.0181, "theo": 0.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T10:46:21", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "TRTX270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1139.0, "iv": 0.4143, "open_interest": 110.0, "volume": 0.0, "delta": 0.3347, "gamma": 0.2095, "vega": 0.0152, "theta": -0.0021, "rho": 0.0073, "theo": 0.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:52:13", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TRTX270416P00008000", "bid": 1.25, "bid_size": 61.0, "ask": 1.95, "ask_size": 66.0, "iv": 0.3733, "open_interest": 10.0, "volume": 0.0, "delta": -0.724, "gamma": 0.1977, "vega": 0.0147, "theta": -0.0018, "rho": -0.0251, "theo": 1.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-09-10T14:08:35", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "TRTX270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 800.0, "iv": 0.5957, "open_interest": 0.0, "volume": 0.0, "delta": 0.248, "gamma": 0.1532, "vega": 0.0132, "theta": -0.0021, "rho": 0.0054, "theo": 0.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T11:16:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRTX270416P00009000", "bid": 2.0, "bid_size": 77.0, "ask": 3.2, "ask_size": 66.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.1453, "vega": 0.0127, "theta": -0.0017, "rho": -0.0305, "theo": 2.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "TRTX270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2332.0, "iv": 0.7885, "open_interest": 0.0, "volume": 0.0, "delta": 0.1986, "gamma": 0.1188, "vega": 0.0117, "theta": -0.0021, "rho": 0.0044, "theo": 0.2156, "change": 0.0, "open": 0.0, "high": 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": "TRTX270416P00010000", "bid": 2.9, "bid_size": 77.0, "ask": 4.0, "ask_size": 64.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.1134, "vega": 0.0112, "theta": -0.0015, "rho": -0.0351, "theo": 3.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "TRTX270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2343.0, "iv": 0.7899, "open_interest": 0.0, "volume": 0.0, "delta": 0.1665, "gamma": 0.0964, "vega": 0.0104, "theta": -0.0021, "rho": 0.0037, "theo": 0.1876, "change": 0.0, "open": 0.0, "high": 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": "TRTX270416P00011000", "bid": 3.9, "bid_size": 77.0, "ask": 5.0, "ask_size": 64.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0925, "vega": 0.01, "theta": -0.0013, "rho": -0.0395, "theo": 4.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "TRTX270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2343.0, "iv": 0.8667, "open_interest": 0.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0809, "vega": 0.0094, "theta": -0.002, "rho": 0.0032, "theo": 0.1671, "change": 0.0, "open": 0.0, "high": 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": "TRTX270416P00012000", "bid": 4.9, "bid_size": 77.0, "ask": 6.0, "ask_size": 64.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.078, "vega": 0.0091, "theta": -0.0012, "rho": -0.0437, "theo": 5.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TRTX270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2343.0, "iv": 0.9341, "open_interest": 0.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.0696, "vega": 0.0086, "theta": -0.002, "rho": 0.0028, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 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": "TRTX270416P00013000", "bid": 5.7, "bid_size": 77.0, "ask": 7.2, "ask_size": 66.0, "iv": 0.728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0673, "vega": 0.0083, "theta": -0.001, "rho": -0.0477, "theo": 6.4469, "change": 0.0, "open": 0.0, "high": 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": "TRTX270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2461.0, "iv": 0.9945, "open_interest": 0.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0611, "vega": 0.008, "theta": -0.0019, "rho": 0.0025, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 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": "TRTX270416P00014000", "bid": 6.7, "bid_size": 77.0, "ask": 8.1, "ask_size": 66.0, "iv": 0.7321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0588, "vega": 0.0073, "theta": -0.0008, "rho": -0.0355, "theo": 7.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "TRTX270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2461.0, "iv": 1.1289, "open_interest": 0.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0544, "vega": 0.0074, "theta": -0.0018, "rho": 0.0023, "theo": 0.1275, "change": 0.0, "open": 0.0, "high": 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": "TRTX270416P00015000", "bid": 7.7, "bid_size": 77.0, "ask": 9.2, "ask_size": 66.0, "iv": 0.8684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0516, "vega": 0.0062, "theta": -0.0005, "rho": -0.0329, "theo": 8.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}], "symbol": "TRTX", "security_type": "stock", "exchange_id": 3, "current_price": 6.74, "price_change": -0.01, "price_change_percent": -0.1484, "bid": 6.62, "ask": 6.75, "bid_size": 300, "ask_size": 1300, "open": 6.86, "high": 6.86, "low": 6.64, "close": 6.74, "prev_day_close": 6.74, "volume": 1243027, "iv30": 47.701, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201533, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "TRTX"}