{"timestamp": "2026-11-10 00:29:06", "data": {"options": [{"option": "TRV261120C00240000", "bid": 153.5, "bid_size": 4.0, "ask": 157.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0853, "theo": 155.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.549995422363}, {"option": "TRV261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "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": 1.70000004768372}, {"option": "TRV261120C00250000", "bid": 143.5, "bid_size": 3.0, "ask": 147.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0888, "theo": 145.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.449996948242}, {"option": "TRV261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TRV261120C00260000", "bid": 133.6, "bid_size": 1.0, "ask": 137.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0924, "theo": 135.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.6, "last_trade_time": "2026-10-16T09:36:07", "percent_change": 0.0, "prev_day_close": 136.699996948242}, {"option": "TRV261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TRV261120C00270000", "bid": 123.6, "bid_size": 3.0, "ask": 126.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0959, "theo": 125.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.349998474121}, {"option": "TRV261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0019, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV261120C00280000", "bid": 113.6, "bid_size": 3.0, "ask": 117.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0994, "theo": 115.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.549999237061}, {"option": "TRV261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.1423, "open_interest": 6.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0028, "rho": -0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-13T11:44:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV261120C00290000", "bid": 103.3, "bid_size": 7.0, "ask": 107.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.1029, "theo": 105.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.8, "last_trade_time": "2026-10-16T09:36:07", "percent_change": 0.0, "prev_day_close": 106.550003051758}, {"option": "TRV261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.0438, "open_interest": 6.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0041, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-10-13T11:44:39", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TRV261120C00300000", "bid": 93.6, "bid_size": 3.0, "ask": 97.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.1064, "theo": 95.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4000015258789}, {"option": "TRV261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.9477, "open_interest": 68.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0062, "rho": -0.0002, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-20T10:03:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV261120C00310000", "bid": 83.6, "bid_size": 3.0, "ask": 87.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0052, "theta": 0.0, "rho": 0.1098, "theo": 85.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.2, "last_trade_time": "2026-10-16T09:36:07", "percent_change": 0.0, "prev_day_close": 86.6499977111816}, {"option": "TRV261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.8538, "open_interest": 4.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0094, "rho": -0.0003, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:44:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV261120C00320000", "bid": 73.7, "bid_size": 7.0, "ask": 76.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.0085, "theta": -0.0058, "rho": 0.1132, "theo": 75.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.52, "last_trade_time": "2026-10-13T09:57:27", "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "TRV261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.7616, "open_interest": 87.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0004, "vega": 0.0085, "theta": -0.0146, "rho": -0.0005, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T15:53:16", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "TRV261120C00330000", "bid": 63.7, "bid_size": 7.0, "ask": 66.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0007, "vega": 0.0141, "theta": -0.0153, "rho": 0.1163, "theo": 65.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.3, "last_trade_time": "2026-10-30T14:04:53", "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "TRV261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.5922, "open_interest": 36.0, "volume": 3.0, "delta": -0.0072, "gamma": 0.0007, "vega": 0.0141, "theta": -0.023, "rho": -0.001, "theo": 0.0676, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:16:36", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "TRV261120C00340000", "bid": 54.1, "bid_size": 7.0, "ask": 56.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 12.0, "volume": 9.0, "delta": 0.9866, "gamma": 0.0012, "vega": 0.0238, "theta": -0.0304, "rho": 0.119, "theo": 55.7106, "change": -5.8, "open": 51.3, "high": 51.3, "low": 51.3, "tick": "no_change", "last_trade_price": 51.3, "last_trade_time": "2026-11-09T10:46:37", "percent_change": -10.1576, "prev_day_close": 57.0999984741211}, {"option": "TRV261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 28.0, "iv": 0.5872, "open_interest": 115.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0012, "vega": 0.0239, "theta": -0.0369, "rho": -0.0017, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:16:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TRV261120C00350000", "bid": 43.9, "bid_size": 8.0, "ask": 47.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0023, "vega": 0.041, "theta": -0.0546, "rho": 0.1209, "theo": 45.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-10-16T15:06:12", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "TRV261120P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 8.0, "iv": 0.3685, "open_interest": 76.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0023, "vega": 0.0411, "theta": -0.0602, "rho": -0.0032, "theo": 0.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:37:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TRV261120C00360000", "bid": 34.1, "bid_size": 7.0, "ask": 37.3, "ask_size": 7.0, "iv": 0.2479, "open_interest": 20.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0044, "vega": 0.0708, "theta": -0.0941, "rho": 0.1211, "theo": 36.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-11-05T12:50:57", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "TRV261120P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.4119, "open_interest": 328.0, "volume": 6.0, "delta": -0.0487, "gamma": 0.0044, "vega": 0.0712, "theta": -0.0986, "rho": -0.0062, "theo": 0.4586, "change": -0.375, "open": 0.5, "high": 0.6, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:47:33", "percent_change": -48.3871, "prev_day_close": 0.774999976158142}, {"option": "TRV261120C00370000", "bid": 24.7, "bid_size": 10.0, "ask": 27.8, "ask_size": 19.0, "iv": 0.2701, "open_interest": 236.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0082, "vega": 0.1205, "theta": -0.1556, "rho": 0.1176, "theo": 26.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.28, "last_trade_time": "2026-11-06T14:45:23", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "TRV261120P00370000", "bid": 0.05, "bid_size": 14.0, "ask": 2.4, "ask_size": 35.0, "iv": 0.3237, "open_interest": 736.0, "volume": 2.0, "delta": -0.0981, "gamma": 0.0083, "vega": 0.1211, "theta": -0.1594, "rho": -0.0123, "theo": 0.9646, "change": -0.09, "open": 1.15, "high": 1.15, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T12:40:58", "percent_change": -7.5, "prev_day_close": 1.19999998807907}, {"option": "TRV261120C00380000", "bid": 15.8, "bid_size": 26.0, "ask": 18.8, "ask_size": 15.0, "iv": 0.253, "open_interest": 93.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0144, "vega": 0.1916, "theta": -0.2386, "rho": 0.1068, "theo": 17.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.98, "last_trade_time": "2026-11-04T12:03:59", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "TRV261120P00380000", "bid": 0.75, "bid_size": 31.0, "ask": 2.95, "ask_size": 36.0, "iv": 0.2637, "open_interest": 219.0, "volume": 16.0, "delta": -0.1974, "gamma": 0.0145, "vega": 0.1921, "theta": -0.2421, "rho": -0.0244, "theo": 2.1221, "change": 0.275, "open": 2.4, "high": 2.93, "low": 2.4, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T13:07:50", "percent_change": 11.3402, "prev_day_close": 2.42499995231628}, {"option": "TRV261120C00390000", "bid": 8.8, "bid_size": 17.0, "ask": 11.2, "ask_size": 21.0, "iv": 0.2498, "open_interest": 98.0, "volume": 0.0, "delta": 0.6322, "gamma": 0.0208, "vega": 0.2591, "theta": -0.313, "rho": 0.0853, "theo": 10.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.22, "last_trade_time": "2026-11-06T11:13:10", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "TRV261120P00390000", "bid": 3.9, "bid_size": 32.0, "ask": 5.8, "ask_size": 52.0, "iv": 0.2687, "open_interest": 1146.0, "volume": 4.0, "delta": -0.3701, "gamma": 0.021, "vega": 0.2595, "theta": -0.3163, "rho": -0.0431, "theo": 4.6808, "change": 0.03, "open": 6.07, "high": 6.07, "low": 4.88, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-11-09T15:57:15", "percent_change": 0.618559, "prev_day_close": 4.84999990463257}, {"option": "TRV261120C00400000", "bid": 4.1, "bid_size": 39.0, "ask": 5.7, "ask_size": 24.0, "iv": 0.2484, "open_interest": 226.0, "volume": 62.0, "delta": 0.4136, "gamma": 0.0219, "vega": 0.2677, "theta": -0.3194, "rho": 0.0562, "theo": 5.1535, "change": -1.25, "open": 5.0, "high": 5.4, "low": 5.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T13:26:37", "percent_change": -18.797, "prev_day_close": 6.64999985694885}, {"option": "TRV261120P00400000", "bid": 9.0, "bid_size": 12.0, "ask": 11.1, "ask_size": 39.0, "iv": 0.2771, "open_interest": 832.0, "volume": 2.0, "delta": -0.5908, "gamma": 0.0221, "vega": 0.2667, "theta": -0.322, "rho": -0.0634, "theo": 9.5374, "change": 3.55, "open": 12.9, "high": 12.9, "low": 12.9, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T10:46:37", "percent_change": 37.9679, "prev_day_close": 9.34999990463257}, {"option": "TRV261120C00410000", "bid": 1.7, "bid_size": 38.0, "ask": 2.75, "ask_size": 41.0, "iv": 0.2596, "open_interest": 606.0, "volume": 15.0, "delta": 0.229, "gamma": 0.0165, "vega": 0.2094, "theta": -0.2518, "rho": 0.0312, "theo": 2.3485, "change": -1.195, "open": 2.0, "high": 2.22, "low": 1.85, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T14:14:18", "percent_change": -37.6378, "prev_day_close": 3.17499995231628}, {"option": "TRV261120P00410000", "bid": 15.0, "bid_size": 6.0, "ask": 18.6, "ask_size": 6.0, "iv": 0.2669, "open_interest": 3.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.0168, "vega": 0.2053, "theta": -0.2541, "rho": -0.073, "theo": 16.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.67, "last_trade_time": "2026-11-06T09:56:26", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "TRV261120C00420000", "bid": 0.75, "bid_size": 5.0, "ask": 1.2, "ask_size": 9.0, "iv": 0.2743, "open_interest": 294.0, "volume": 20.0, "delta": 0.1171, "gamma": 0.0101, "vega": 0.1374, "theta": -0.1684, "rho": 0.0159, "theo": 1.0641, "change": -0.425, "open": 1.12, "high": 1.12, "low": 0.75, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:58:57", "percent_change": -29.8246, "prev_day_close": 1.42500001192093}, {"option": "TRV261120P00420000", "bid": 24.2, "bid_size": 7.0, "ask": 27.4, "ask_size": 8.0, "iv": 0.3004, "open_interest": 12.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0105, "vega": 0.1291, "theta": -0.1717, "rho": -0.0674, "theo": 25.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-11-05T09:36:24", "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "TRV261120C00430000", "bid": 0.15, "bid_size": 4.0, "ask": 0.65, "ask_size": 8.0, "iv": 0.2935, "open_interest": 161.0, "volume": 15.0, "delta": 0.0594, "gamma": 0.0057, "vega": 0.0834, "theta": -0.1049, "rho": 0.008, "theo": 0.5031, "change": -0.325, "open": 0.42, "high": 0.45, "low": 0.15, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:58:57", "percent_change": -41.9355, "prev_day_close": 0.774999991059303}, {"option": "TRV261120P00430000", "bid": 32.8, "bid_size": 3.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0061, "vega": 0.0705, "theta": -0.1086, "rho": -0.0524, "theo": 35.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "TRV261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 0.2881, "open_interest": 106.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0032, "vega": 0.0496, "theta": -0.0641, "rho": 0.0042, "theo": 0.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:53:25", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "TRV261120P00440000", "bid": 43.8, "bid_size": 7.0, "ask": 46.8, "ask_size": 7.0, "iv": 0.4004, "open_interest": 5.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0036, "vega": 0.0322, "theta": -0.0627, "rho": -0.0323, "theo": 44.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-11-05T15:55:57", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "TRV261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.4985, "open_interest": 14.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0018, "vega": 0.0298, "theta": -0.0394, "rho": 0.0022, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T13:03:05", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TRV261120P00450000", "bid": 52.8, "bid_size": 3.0, "ask": 56.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0015, "vega": 0.0092, "theta": -0.0393, "rho": -0.0047, "theo": 54.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-11-05T15:32:10", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "TRV261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.398, "open_interest": 6.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.001, "vega": 0.0181, "theta": -0.0246, "rho": 0.0012, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T09:46:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TRV261120P00460000", "bid": 62.7, "bid_size": 5.0, "ask": 66.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0347, "rho": 0.0, "theo": 64.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.4, "last_trade_time": "2026-10-28T15:07:41", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "TRV261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.6199, "open_interest": 22.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0006, "vega": 0.0113, "theta": -0.0156, "rho": 0.0007, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T12:38:05", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TRV261120P00470000", "bid": 72.7, "bid_size": 7.0, "ask": 76.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0347, "rho": 0.0, "theo": 74.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "TRV261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0102, "rho": 0.0004, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TRV261120P00480000", "bid": 82.9, "bid_size": 3.0, "ask": 86.9, "ask_size": 6.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0347, "rho": 0.0, "theo": 84.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "TRV261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.7339, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0067, "rho": 0.0003, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TRV261120P00490000", "bid": 92.7, "bid_size": 7.0, "ask": 96.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0347, "rho": 0.0, "theo": 94.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "TRV261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.7877, "open_interest": 1.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0045, "rho": 0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:35:02", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TRV261120P00500000", "bid": 103.2, "bid_size": 3.0, "ask": 106.8, "ask_size": 4.0, "iv": 0.6783, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0347, "rho": 0.0, "theo": 104.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.549999237061}, {"option": "TRV261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0031, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TRV261120P00510000", "bid": 113.1, "bid_size": 3.0, "ask": 116.8, "ask_size": 5.0, "iv": 0.7093, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0347, "rho": 0.0, "theo": 114.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.450000762939}, {"option": "TRV261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.8902, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0021, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TRV261120P00520000", "bid": 122.9, "bid_size": 2.0, "ask": 126.8, "ask_size": 4.0, "iv": 0.7057, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0347, "rho": 0.0, "theo": 124.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.599998474121}, {"option": "TRV261218C00230000", "bid": 163.8, "bid_size": 1.0, "ask": 168.1, "ask_size": 1.0, "iv": 0.7173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1882, "theo": 165.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.449996948242}, {"option": "TRV261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0005, "rho": -0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV261218C00240000", "bid": 154.0, "bid_size": 1.0, "ask": 158.1, "ask_size": 1.0, "iv": 0.691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1964, "theo": 155.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.350006103516}, {"option": "TRV261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0007, "rho": -0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV261218C00250000", "bid": 143.9, "bid_size": 1.0, "ask": 148.2, "ask_size": 2.0, "iv": 0.627, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.2046, "theo": 145.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.550003051758}, {"option": "TRV261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0023, "theta": -0.001, "rho": -0.0002, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV261218C00260000", "bid": 134.1, "bid_size": 1.0, "ask": 138.2, "ask_size": 2.0, "iv": 0.5991, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.2128, "theo": 135.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.7, "last_trade_time": "2026-11-04T09:30:30", "percent_change": 0.0, "prev_day_close": 137.450004577637}, {"option": "TRV261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0036, "theta": -0.0016, "rho": -0.0003, "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": 2.45000004768372}, {"option": "TRV261218C00270000", "bid": 124.1, "bid_size": 1.0, "ask": 128.3, "ask_size": 2.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.221, "theo": 125.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.600002288818}, {"option": "TRV261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0024, "rho": -0.0005, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 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": "TRV261218C00280000", "bid": 114.2, "bid_size": 1.0, "ask": 118.3, "ask_size": 2.0, "iv": 0.511, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0061, "theta": 0.0, "rho": 0.229, "theo": 115.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.8, "last_trade_time": "2026-11-04T09:30:30", "percent_change": 0.0, "prev_day_close": 117.600002288818}, {"option": "TRV261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.009, "theta": -0.0037, "rho": -0.0009, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TRV261218C00290000", "bid": 104.1, "bid_size": 1.0, "ask": 108.4, "ask_size": 2.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0099, "theta": 0.0, "rho": 0.2371, "theo": 106.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "TRV261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0142, "theta": -0.0057, "rho": -0.0015, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TRV261218C00300000", "bid": 94.3, "bid_size": 1.0, "ask": 98.4, "ask_size": 1.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0163, "theta": 0.0, "rho": 0.2451, "theo": 96.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.8499984741211}, {"option": "TRV261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.5079, "open_interest": 16.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0004, "vega": 0.0223, "theta": -0.0086, "rho": -0.0024, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T09:50:40", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TRV261218C00310000", "bid": 84.4, "bid_size": 1.0, "ask": 88.5, "ask_size": 2.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0005, "vega": 0.0271, "theta": -0.0021, "rho": 0.2528, "theo": 86.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9499969482422}, {"option": "TRV261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0006, "vega": 0.0352, "theta": -0.0131, "rho": -0.0041, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TRV261218C00320000", "bid": 74.4, "bid_size": 1.0, "ask": 78.6, "ask_size": 1.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0009, "vega": 0.0453, "theta": -0.0093, "rho": 0.2601, "theo": 76.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "TRV261218P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 3.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.001, "vega": 0.0552, "theta": -0.0199, "rho": -0.007, "theo": 0.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TRV261218C00330000", "bid": 64.7, "bid_size": 7.0, "ask": 67.7, "ask_size": 8.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0015, "vega": 0.0725, "theta": -0.0198, "rho": 0.2678, "theo": 66.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "TRV261218P00330000", "bid": 0.05, "bid_size": 13.0, "ask": 1.1, "ask_size": 39.0, "iv": 0.314, "open_interest": 70.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0017, "vega": 0.0857, "theta": -0.0301, "rho": -0.0118, "theo": 0.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:56:09", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "TRV261218C00340000", "bid": 55.0, "bid_size": 7.0, "ask": 57.7, "ask_size": 9.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0024, "vega": 0.1114, "theta": -0.0347, "rho": 0.2725, "theo": 56.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9499988555908}, {"option": "TRV261218P00340000", "bid": 0.5, "bid_size": 10.0, "ask": 1.3, "ask_size": 44.0, "iv": 0.2962, "open_interest": 45.0, "volume": 21.0, "delta": -0.0469, "gamma": 0.0027, "vega": 0.13, "theta": -0.0444, "rho": -0.0197, "theo": 0.7085, "change": 0.0, "open": 0.91, "high": 0.91, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:16:43", "percent_change": -3.97364e-06, "prev_day_close": 0.900000035762787}, {"option": "TRV261218C00350000", "bid": 45.4, "bid_size": 6.0, "ask": 48.6, "ask_size": 6.0, "iv": 0.2556, "open_interest": 4.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0039, "vega": 0.1719, "theta": -0.055, "rho": 0.2737, "theo": 47.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-10-30T14:04:53", "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "TRV261218P00350000", "bid": 0.9, "bid_size": 10.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.2746, "open_interest": 34.0, "volume": 18.0, "delta": -0.0773, "gamma": 0.0042, "vega": 0.1915, "theta": -0.0634, "rho": -0.0325, "theo": 1.2252, "change": 0.07, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T12:24:42", "percent_change": 5.0, "prev_day_close": 1.39999997615814}, {"option": "TRV261218C00360000", "bid": 36.2, "bid_size": 7.0, "ask": 39.4, "ask_size": 6.0, "iv": 0.2478, "open_interest": 2.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.006, "vega": 0.2505, "theta": -0.0805, "rho": 0.2728, "theo": 38.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.7, "last_trade_time": "2026-11-04T09:30:30", "percent_change": 0.0, "prev_day_close": 39.4499988555908}, {"option": "TRV261218P00360000", "bid": 0.9, "bid_size": 25.0, "ask": 2.55, "ask_size": 28.0, "iv": 0.2427, "open_interest": 135.0, "volume": 4.0, "delta": -0.1253, "gamma": 0.0062, "vega": 0.2697, "theta": -0.0871, "rho": -0.0522, "theo": 2.112, "change": -0.25, "open": 1.83, "high": 2.9, "low": 1.83, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T14:50:39", "percent_change": -10.8696, "prev_day_close": 2.30000001192093}, {"option": "TRV261218C00370000", "bid": 27.6, "bid_size": 6.0, "ask": 30.4, "ask_size": 6.0, "iv": 0.2348, "open_interest": 1.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0085, "vega": 0.347, "theta": -0.1092, "rho": 0.2648, "theo": 29.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.78, "last_trade_time": "2026-11-06T14:45:23", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "TRV261218P00370000", "bid": 3.1, "bid_size": 10.0, "ask": 4.3, "ask_size": 45.0, "iv": 0.2513, "open_interest": 44.0, "volume": 36.0, "delta": -0.1964, "gamma": 0.0087, "vega": 0.3603, "theta": -0.1133, "rho": -0.0816, "theo": 3.5812, "change": -0.15, "open": 3.43, "high": 4.5, "low": 3.43, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T15:40:01", "percent_change": -3.94737, "prev_day_close": 3.80000007152557}, {"option": "TRV261218C00380000", "bid": 20.1, "bid_size": 24.0, "ask": 23.0, "ask_size": 16.0, "iv": 0.2368, "open_interest": 43.0, "volume": 1.0, "delta": 0.7193, "gamma": 0.0112, "vega": 0.43, "theta": -0.1353, "rho": 0.2407, "theo": 21.6733, "change": -4.65, "open": 18.9, "high": 18.9, "low": 18.9, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-11-09T10:46:37", "percent_change": -19.7452, "prev_day_close": 23.5500001907349}, {"option": "TRV261218P00380000", "bid": 3.9, "bid_size": 29.0, "ask": 7.4, "ask_size": 40.0, "iv": 0.2336, "open_interest": 21.0, "volume": 1.0, "delta": -0.294, "gamma": 0.0112, "vega": 0.4447, "theta": -0.1369, "rho": -0.1205, "theo": 5.9143, "change": 0.9, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T12:15:54", "percent_change": 14.5161, "prev_day_close": 6.20000004768372}, {"option": "TRV261218C00390000", "bid": 13.3, "bid_size": 35.0, "ask": 16.0, "ask_size": 26.0, "iv": 0.2246, "open_interest": 21.0, "volume": 0.0, "delta": 0.5977, "gamma": 0.0131, "vega": 0.4956, "theta": -0.1517, "rho": 0.21, "theo": 15.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-11-04T12:07:35", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "TRV261218P00390000", "bid": 7.8, "bid_size": 43.0, "ask": 10.8, "ask_size": 52.0, "iv": 0.231, "open_interest": 22.0, "volume": 4.0, "delta": -0.4151, "gamma": 0.013, "vega": 0.5018, "theta": -0.151, "rho": -0.1675, "theo": 9.4082, "change": 0.85, "open": 9.94, "high": 10.7, "low": 9.94, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T12:15:55", "percent_change": 8.62944, "prev_day_close": 9.84999990463257}, {"option": "TRV261218C00400000", "bid": 8.2, "bid_size": 29.0, "ask": 11.1, "ask_size": 25.0, "iv": 0.2247, "open_interest": 120.0, "volume": 4.0, "delta": 0.463, "gamma": 0.0136, "vega": 0.5099, "theta": -0.1526, "rho": 0.1702, "theo": 9.8562, "change": -2.05, "open": 9.5, "high": 9.6, "low": 9.32, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T12:58:15", "percent_change": -17.5966, "prev_day_close": 11.6500000953674}, {"option": "TRV261218P00400000", "bid": 12.7, "bid_size": 42.0, "ask": 15.5, "ask_size": 43.0, "iv": 0.2252, "open_interest": 37.0, "volume": 1.0, "delta": -0.5483, "gamma": 0.0135, "vega": 0.5094, "theta": -0.1502, "rho": -0.2182, "theo": 14.2776, "change": 3.2, "open": 17.4, "high": 17.4, "low": 17.4, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-11-09T10:46:37", "percent_change": 22.5352, "prev_day_close": 14.1999998092651}, {"option": "TRV261218C00410000", "bid": 4.5, "bid_size": 44.0, "ask": 7.2, "ask_size": 22.0, "iv": 0.2215, "open_interest": 187.0, "volume": 5.0, "delta": 0.3329, "gamma": 0.0126, "vega": 0.4683, "theta": -0.1374, "rho": 0.1272, "theo": 6.0705, "change": -1.85, "open": 7.28, "high": 7.32, "low": 5.6, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T12:30:23", "percent_change": -24.183, "prev_day_close": 7.65000009536743}, {"option": "TRV261218P00410000", "bid": 18.8, "bid_size": 10.0, "ask": 22.3, "ask_size": 14.0, "iv": 0.2261, "open_interest": 2.0, "volume": 2.0, "delta": -0.6764, "gamma": 0.0124, "vega": 0.463, "theta": -0.1339, "rho": -0.2662, "theo": 20.559, "change": 3.15, "open": 23.3, "high": 23.3, "low": 23.3, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-11-09T10:30:40", "percent_change": 15.6328, "prev_day_close": 20.1500005722046}, {"option": "TRV261218C00420000", "bid": 2.6, "bid_size": 40.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.2178, "open_interest": 124.0, "volume": 9.0, "delta": 0.2231, "gamma": 0.0103, "vega": 0.3869, "theta": -0.1117, "rho": 0.088, "theo": 3.549, "change": -1.27, "open": 4.63, "high": 4.63, "low": 3.43, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-09T12:38:17", "percent_change": -27.0213, "prev_day_close": 4.70000004768372}, {"option": "TRV261218P00420000", "bid": 26.5, "bid_size": 6.0, "ask": 29.8, "ask_size": 6.0, "iv": 0.2276, "open_interest": 1.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.0101, "vega": 0.3787, "theta": -0.1073, "rho": -0.3054, "theo": 28.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-10-22T14:26:07", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "TRV261218C00430000", "bid": 1.1, "bid_size": 41.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.2356, "open_interest": 109.0, "volume": 13.0, "delta": 0.1409, "gamma": 0.0077, "vega": 0.2934, "theta": -0.0832, "rho": 0.0569, "theo": 1.9936, "change": -1.05, "open": 2.0, "high": 2.05, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:24:44", "percent_change": -35.5932, "prev_day_close": 2.95000004768372}, {"option": "TRV261218P00430000", "bid": 35.1, "bid_size": 6.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0075, "vega": 0.2856, "theta": -0.078, "rho": -0.3379, "theo": 36.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "TRV261218C00440000", "bid": 0.45, "bid_size": 26.0, "ask": 1.25, "ask_size": 19.0, "iv": 0.2164, "open_interest": 60.0, "volume": 7.0, "delta": 0.0852, "gamma": 0.0053, "vega": 0.2069, "theta": -0.058, "rho": 0.0346, "theo": 1.0913, "change": -0.475, "open": 1.73, "high": 1.73, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T12:43:49", "percent_change": -31.1475, "prev_day_close": 1.52500003576279}, {"option": "TRV261218P00440000", "bid": 44.3, "bid_size": 6.0, "ask": 47.4, "ask_size": 6.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0051, "vega": 0.1974, "theta": -0.0518, "rho": -0.358, "theo": 45.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5999984741211}, {"option": "TRV261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.2256, "open_interest": 188.0, "volume": 4.0, "delta": 0.0499, "gamma": 0.0034, "vega": 0.1382, "theta": -0.0384, "rho": 0.0206, "theo": 0.589, "change": -0.325, "open": 0.6, "high": 0.6, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:51:42", "percent_change": -37.1429, "prev_day_close": 0.874999970197678}, {"option": "TRV261218P00450000", "bid": 53.3, "bid_size": 7.0, "ask": 56.4, "ask_size": 7.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0034, "vega": 0.1313, "theta": -0.0318, "rho": -0.3625, "theo": 55.1468, "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": 54.2999992370606}, {"option": "TRV261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.2492, "open_interest": 5.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0021, "vega": 0.0891, "theta": -0.0245, "rho": 0.0118, "theo": 0.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:41:52", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TRV261218P00460000", "bid": 62.7, "bid_size": 5.0, "ask": 66.9, "ask_size": 6.0, "iv": 0.2044, "open_interest": 1.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0033, "vega": 0.0737, "theta": -0.0257, "rho": -0.2204, "theo": 64.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.7, "last_trade_time": "2026-11-04T09:30:30", "percent_change": 0.0, "prev_day_close": 63.8500022888184}, {"option": "TRV261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0013, "vega": 0.0562, "theta": -0.0154, "rho": 0.0068, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TRV261218P00470000", "bid": 72.8, "bid_size": 1.0, "ask": 77.0, "ask_size": 1.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0012, "vega": 0.0116, "theta": -0.0316, "rho": 0.0, "theo": 74.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4499969482422}, {"option": "TRV261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0008, "vega": 0.035, "theta": -0.0095, "rho": 0.0038, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TRV261218P00480000", "bid": 82.7, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 84.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4499969482422}, {"option": "TRV261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0005, "vega": 0.0216, "theta": -0.0058, "rho": 0.0022, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 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": "TRV261218P00490000", "bid": 92.7, "bid_size": 1.0, "ask": 96.9, "ask_size": 1.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 94.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.4499969482422}, {"option": "TRV261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.4193, "open_interest": 1.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0133, "theta": -0.0036, "rho": 0.0013, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV261218P00500000", "bid": 102.7, "bid_size": 2.0, "ask": 106.9, "ask_size": 1.0, "iv": 0.1708, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 104.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.449996948242}, {"option": "TRV261218C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.4469, "open_interest": 2.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0082, "theta": -0.0022, "rho": 0.0007, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV261218P00510000", "bid": 112.7, "bid_size": 1.0, "ask": 117.0, "ask_size": 1.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 114.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "TRV270115C00115000", "bid": 278.4, "bid_size": 1.0, "ask": 281.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0941, "theo": 280.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.0, "last_trade_time": "2025-07-03T10:47:43", "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "TRV270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4494, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-07-24T14:19:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV270115C00120000", "bid": 273.5, "bid_size": 1.0, "ask": 277.7, "ask_size": 1.0, "iv": 1.1378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0982, "theo": 275.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 161.15, "last_trade_time": "2025-09-15T11:04:21", "percent_change": 0.0, "prev_day_close": 277.049987792969}, {"option": "TRV270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4021, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2025-04-04T10:29:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV270115C00125000", "bid": 268.6, "bid_size": 1.0, "ask": 272.7, "ask_size": 1.0, "iv": 1.1246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1023, "theo": 270.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.049987792969}, {"option": "TRV270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "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": 2.45000004768372}, {"option": "TRV270115C00130000", "bid": 263.6, "bid_size": 1.0, "ask": 267.7, "ask_size": 1.0, "iv": 1.0731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1064, "theo": 265.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.1, "last_trade_time": "2026-04-17T10:06:25", "percent_change": 0.0, "prev_day_close": 266.949996948242}, {"option": "TRV270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV270115C00135000", "bid": 258.6, "bid_size": 1.0, "ask": 262.8, "ask_size": 2.0, "iv": 1.0586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1105, "theo": 260.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.0}, {"option": "TRV270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2717, "open_interest": 7.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-04-17T15:19:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV270115C00140000", "bid": 253.5, "bid_size": 1.0, "ask": 257.8, "ask_size": 2.0, "iv": 0.9695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1146, "theo": 255.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.099990844727}, {"option": "TRV270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2316, "open_interest": 6.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2025-07-30T11:23:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV270115C00145000", "bid": 248.4, "bid_size": 2.0, "ask": 252.8, "ask_size": 2.0, "iv": 0.8238, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1187, "theo": 250.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2025-03-05T11:42:38", "percent_change": 0.0, "prev_day_close": 252.149993896484}, {"option": "TRV270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.193, "open_interest": 9.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0002, "rho": -0.0001, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2025-07-30T11:23:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV270115C00150000", "bid": 243.7, "bid_size": 1.0, "ask": 247.8, "ask_size": 2.0, "iv": 0.9532, "open_interest": 11.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1228, "theo": 245.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.47, "last_trade_time": "2026-06-18T12:14:19", "percent_change": 0.0, "prev_day_close": 247.149993896484}, {"option": "TRV270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1557, "open_interest": 6.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0003, "rho": -0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-03-26T15:15:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV270115C00155000", "bid": 238.7, "bid_size": 1.0, "ask": 242.8, "ask_size": 1.0, "iv": 0.91, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1269, "theo": 240.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.049995422363}, {"option": "TRV270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1197, "open_interest": 8.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0003, "rho": -0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2025-10-16T10:59:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV270115C00160000", "bid": 233.7, "bid_size": 1.0, "ask": 237.9, "ask_size": 2.0, "iv": 0.8989, "open_interest": 10.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.131, "theo": 235.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.2, "last_trade_time": "2025-07-22T15:42:06", "percent_change": 0.0, "prev_day_close": 237.099998474121}, {"option": "TRV270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.0889, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.0004, "rho": -0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-07T13:14:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV270115C00165000", "bid": 228.6, "bid_size": 1.0, "ask": 232.9, "ask_size": 2.0, "iv": 0.8256, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1351, "theo": 230.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.9, "last_trade_time": "2026-06-08T11:10:59", "percent_change": 0.0, "prev_day_close": 232.199996948242}, {"option": "TRV270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.0551, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0004, "rho": -0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-07T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV270115C00170000", "bid": 223.8, "bid_size": 1.0, "ask": 227.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1393, "theo": 225.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.25}, {"option": "TRV270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.0223, "open_interest": 21.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0005, "rho": -0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-05-13T09:39:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV270115C00175000", "bid": 218.8, "bid_size": 1.0, "ask": 222.9, "ask_size": 2.0, "iv": 0.8098, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1434, "theo": 220.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.5, "last_trade_time": "2026-10-05T12:00:21", "percent_change": 0.0, "prev_day_close": 222.25}, {"option": "TRV270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9904, "open_interest": 7.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0015, "theta": -0.0006, "rho": -0.0002, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:32:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV270115C00180000", "bid": 213.8, "bid_size": 1.0, "ask": 218.0, "ask_size": 2.0, "iv": 0.7972, "open_interest": 5.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1475, "theo": 215.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.75, "last_trade_time": "2026-06-15T11:20:24", "percent_change": 0.0, "prev_day_close": 217.199996948242}, {"option": "TRV270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.959, "open_interest": 10.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0017, "theta": -0.0006, "rho": -0.0002, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-07T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV270115C00185000", "bid": 208.7, "bid_size": 1.0, "ask": 213.0, "ask_size": 2.0, "iv": 0.7359, "open_interest": 4.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.1519, "theo": 210.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.82, "last_trade_time": "2026-05-20T13:36:52", "percent_change": 0.0, "prev_day_close": 212.199996948242}, {"option": "TRV270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9289, "open_interest": 25.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.002, "theta": -0.0007, "rho": -0.0002, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-06-12T09:55:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV270115C00190000", "bid": 203.9, "bid_size": 1.0, "ask": 208.0, "ask_size": 2.0, "iv": 0.7494, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.156, "theo": 205.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.95, "last_trade_time": "2026-09-09T09:41:40", "percent_change": 0.0, "prev_day_close": 207.300003051758}, {"option": "TRV270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.903, "open_interest": 25.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0024, "theta": -0.0008, "rho": -0.0003, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T13:44:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV270115C00195000", "bid": 198.7, "bid_size": 2.0, "ask": 203.0, "ask_size": 2.0, "iv": 0.6632, "open_interest": 11.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1601, "theo": 200.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.0, "last_trade_time": "2026-10-01T14:58:53", "percent_change": 0.0, "prev_day_close": 202.350006103516}, {"option": "TRV270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.8743, "open_interest": 31.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0028, "theta": -0.001, "rho": -0.0003, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-06-12T09:55:19", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TRV270115C00200000", "bid": 193.9, "bid_size": 1.0, "ask": 198.1, "ask_size": 2.0, "iv": 0.7039, "open_interest": 22.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1649, "theo": 195.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.0, "last_trade_time": "2026-10-05T12:03:10", "percent_change": 0.0, "prev_day_close": 197.300003051758}, {"option": "TRV270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.6413, "open_interest": 57.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0033, "theta": -0.0011, "rho": -0.0004, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:07:34", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TRV270115C00210000", "bid": 184.0, "bid_size": 1.0, "ask": 188.1, "ask_size": 2.0, "iv": 0.6604, "open_interest": 5.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.1731, "theo": 185.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.53, "last_trade_time": "2026-07-10T12:44:40", "percent_change": 0.0, "prev_day_close": 187.449996948242}, {"option": "TRV270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.793, "open_interest": 52.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0045, "theta": -0.0014, "rho": -0.0005, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-09-17T11:59:52", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TRV270115C00220000", "bid": 173.8, "bid_size": 2.0, "ask": 178.2, "ask_size": 2.0, "iv": 0.5825, "open_interest": 26.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.1828, "theo": 175.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.6, "last_trade_time": "2026-10-06T13:09:01", "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "TRV270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.7387, "open_interest": 50.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0062, "theta": -0.0019, "rho": -0.0008, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-17T12:45:56", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TRV270115C00230000", "bid": 163.9, "bid_size": 2.0, "ask": 168.2, "ask_size": 2.0, "iv": 0.5239, "open_interest": 19.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0048, "theta": 0.0, "rho": 0.194, "theo": 165.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.45, "last_trade_time": "2026-08-27T15:38:50", "percent_change": 0.0, "prev_day_close": 167.649993896484}, {"option": "TRV270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.6868, "open_interest": 40.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0086, "theta": -0.0025, "rho": -0.0011, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TRV270115C00240000", "bid": 154.2, "bid_size": 1.0, "ask": 158.3, "ask_size": 2.0, "iv": 0.5488, "open_interest": 8.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0079, "theta": 0.0, "rho": 0.2074, "theo": 155.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.0, "last_trade_time": "2026-10-05T09:30:09", "percent_change": 0.0, "prev_day_close": 157.75}, {"option": "TRV270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.5916, "open_interest": 63.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.012, "theta": -0.0034, "rho": -0.0016, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-07-01T09:57:53", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TRV270115C00250000", "bid": 144.1, "bid_size": 1.0, "ask": 148.4, "ask_size": 2.0, "iv": 0.4986, "open_interest": 9.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0125, "theta": 0.0, "rho": 0.2242, "theo": 146.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.97, "last_trade_time": "2026-10-05T09:31:32", "percent_change": 0.0, "prev_day_close": 147.699996948242}, {"option": "TRV270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 7.0, "iv": 0.549, "open_interest": 30.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0166, "theta": -0.0045, "rho": -0.0022, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-29T12:19:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TRV270115C00260000", "bid": 134.4, "bid_size": 6.0, "ask": 138.1, "ask_size": 5.0, "iv": 0.4502, "open_interest": 8.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.019, "theta": 0.0, "rho": 0.2454, "theo": 136.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-10-02T09:48:42", "percent_change": 0.0, "prev_day_close": 137.800003051758}, {"option": "TRV270115P00260000", "bid": 0.1, "bid_size": 1.0, "ask": 1.95, "ask_size": 22.0, "iv": 0.5459, "open_interest": 101.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.023, "theta": -0.006, "rho": -0.0032, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-01T09:52:35", "percent_change": 0.0, "prev_day_close": 1.25000004842877}, {"option": "TRV270115C00270000", "bid": 124.6, "bid_size": 5.0, "ask": 127.5, "ask_size": 5.0, "iv": 0.2885, "open_interest": 65.0, "volume": 2.0, "delta": 0.994, "gamma": 0.0003, "vega": 0.0282, "theta": 0.0, "rho": 0.272, "theo": 126.1469, "change": -3.81, "open": 124.14, "high": 124.14, "low": 124.14, "tick": "down", "last_trade_price": 124.14, "last_trade_time": "2026-11-09T12:27:57", "percent_change": -2.97773, "prev_day_close": 127.950000762939}, {"option": "TRV270115P00270000", "bid": 0.05, "bid_size": 10.0, "ask": 0.9, "ask_size": 32.0, "iv": 0.4428, "open_interest": 201.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0003, "vega": 0.032, "theta": -0.0081, "rho": -0.0047, "theo": 0.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-13T14:48:54", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "TRV270115C00280000", "bid": 114.7, "bid_size": 5.0, "ask": 117.7, "ask_size": 5.0, "iv": 0.3429, "open_interest": 151.0, "volume": 1.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0409, "theta": 0.0, "rho": 0.3135, "theo": 116.2472, "change": -4.1, "open": 113.65, "high": 113.65, "low": 113.65, "tick": "down", "last_trade_price": 113.65, "last_trade_time": "2026-11-09T11:58:30", "percent_change": -3.48195, "prev_day_close": 117.75}, {"option": "TRV270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 32.0, "iv": 0.4028, "open_interest": 123.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0004, "vega": 0.0441, "theta": -0.0108, "rho": -0.0068, "theo": 0.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T13:54:06", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "TRV270115C00290000", "bid": 104.5, "bid_size": 7.0, "ask": 107.9, "ask_size": 5.0, "iv": 0.3351, "open_interest": 98.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0006, "vega": 0.0598, "theta": -0.0023, "rho": 0.3905, "theo": 106.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.1, "last_trade_time": "2026-10-23T13:25:55", "percent_change": 0.0, "prev_day_close": 108.449996948242}, {"option": "TRV270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.4434, "open_interest": 82.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0006, "vega": 0.0608, "theta": -0.0144, "rho": -0.0098, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T13:16:36", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TRV270115C00300000", "bid": 94.7, "bid_size": 15.0, "ask": 98.1, "ask_size": 6.0, "iv": 0.3002, "open_interest": 94.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0009, "vega": 0.0836, "theta": -0.0081, "rho": 0.5218, "theo": 96.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.9, "last_trade_time": "2026-10-23T10:40:11", "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "TRV270115P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.4065, "open_interest": 63.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0009, "vega": 0.0838, "theta": -0.0191, "rho": -0.0143, "theo": 0.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-10-22T12:38:23", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TRV270115C00310000", "bid": 85.1, "bid_size": 4.0, "ask": 88.9, "ask_size": 7.0, "iv": 0.3262, "open_interest": 63.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0012, "vega": 0.1141, "theta": -0.0152, "rho": 0.5673, "theo": 86.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.45, "last_trade_time": "2026-10-22T11:21:32", "percent_change": 0.0, "prev_day_close": 88.3000030517578}, {"option": "TRV270115P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.3695, "open_interest": 97.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0012, "vega": 0.1151, "theta": -0.0254, "rho": -0.0209, "theo": 0.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T13:28:49", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TRV270115C00320000", "bid": 75.4, "bid_size": 3.0, "ask": 78.5, "ask_size": 5.0, "iv": 0.28, "open_interest": 117.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0017, "vega": 0.1545, "theta": -0.0241, "rho": 0.5765, "theo": 77.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.18, "last_trade_time": "2026-10-22T10:46:03", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "TRV270115P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.3382, "open_interest": 229.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0018, "vega": 0.1562, "theta": -0.0332, "rho": -0.0304, "theo": 0.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-20T11:33:36", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TRV270115C00330000", "bid": 66.0, "bid_size": 1.0, "ask": 69.4, "ask_size": 3.0, "iv": 0.2865, "open_interest": 68.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0024, "vega": 0.2067, "theta": -0.0349, "rho": 0.5807, "theo": 67.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.2, "last_trade_time": "2026-11-05T13:39:43", "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "TRV270115P00330000", "bid": 0.2, "bid_size": 3.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.3084, "open_interest": 148.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0025, "vega": 0.2088, "theta": -0.043, "rho": -0.0438, "theo": 1.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-27T12:50:32", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "TRV270115C00340000", "bid": 56.6, "bid_size": 9.0, "ask": 59.9, "ask_size": 20.0, "iv": 0.269, "open_interest": 109.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0034, "vega": 0.2718, "theta": -0.0476, "rho": 0.5787, "theo": 58.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-10-16T11:44:40", "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "TRV270115P00340000", "bid": 1.25, "bid_size": 31.0, "ask": 2.5, "ask_size": 25.0, "iv": 0.2737, "open_interest": 339.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0034, "vega": 0.2746, "theta": -0.055, "rho": -0.0626, "theo": 1.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T13:48:12", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TRV270115C00350000", "bid": 47.6, "bid_size": 27.0, "ask": 50.8, "ask_size": 23.0, "iv": 0.2582, "open_interest": 205.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0045, "vega": 0.3494, "theta": -0.062, "rho": 0.5683, "theo": 49.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-10-29T15:05:18", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "TRV270115P00350000", "bid": 1.5, "bid_size": 34.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.2512, "open_interest": 166.0, "volume": 2.0, "delta": -0.1253, "gamma": 0.0046, "vega": 0.3526, "theta": -0.0686, "rho": -0.0883, "theo": 2.8795, "change": 0.05, "open": 3.0, "high": 3.0, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T13:48:13", "percent_change": 1.75439, "prev_day_close": 2.85000002384186}, {"option": "TRV270115C00360000", "bid": 39.3, "bid_size": 11.0, "ask": 42.1, "ask_size": 21.0, "iv": 0.2518, "open_interest": 123.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0059, "vega": 0.4361, "theta": -0.0773, "rho": 0.5473, "theo": 40.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.82, "last_trade_time": "2026-10-28T15:11:22", "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "TRV270115P00360000", "bid": 2.65, "bid_size": 30.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.2451, "open_interest": 181.0, "volume": 1.0, "delta": -0.1754, "gamma": 0.006, "vega": 0.439, "theta": -0.0831, "rho": -0.122, "theo": 4.2286, "change": 0.7, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T10:46:37", "percent_change": 17.0732, "prev_day_close": 4.09999990463257}, {"option": "TRV270115C00370000", "bid": 31.1, "bid_size": 42.0, "ask": 33.6, "ask_size": 10.0, "iv": 0.237, "open_interest": 94.0, "volume": 0.0, "delta": 0.7621, "gamma": 0.0074, "vega": 0.5243, "theta": -0.0921, "rho": 0.514, "theo": 32.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.21, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "TRV270115P00370000", "bid": 4.3, "bid_size": 33.0, "ask": 7.3, "ask_size": 31.0, "iv": 0.2399, "open_interest": 109.0, "volume": 0.0, "delta": -0.2411, "gamma": 0.0075, "vega": 0.5279, "theta": -0.0973, "rho": -0.1652, "theo": 6.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T10:04:25", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "TRV270115C00380000", "bid": 23.6, "bid_size": 35.0, "ask": 26.5, "ask_size": 21.0, "iv": 0.23, "open_interest": 407.0, "volume": 1.0, "delta": 0.6826, "gamma": 0.0088, "vega": 0.6022, "theta": -0.1044, "rho": 0.4678, "theo": 25.5895, "change": -5.25, "open": 22.6, "high": 22.6, "low": 22.6, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-11-09T10:46:37", "percent_change": -18.851, "prev_day_close": 27.8500003814697}, {"option": "TRV270115P00380000", "bid": 7.0, "bid_size": 29.0, "ask": 10.5, "ask_size": 31.0, "iv": 0.2372, "open_interest": 243.0, "volume": 8.0, "delta": -0.3228, "gamma": 0.009, "vega": 0.6063, "theta": -0.1091, "rho": -0.2143, "theo": 8.8638, "change": 0.66, "open": 9.75, "high": 9.99, "low": 9.47, "tick": "up", "last_trade_price": 9.51, "last_trade_time": "2026-11-09T11:39:01", "percent_change": 7.45762, "prev_day_close": 8.85000038146973}, {"option": "TRV270115C00390000", "bid": 17.8, "bid_size": 45.0, "ask": 19.9, "ask_size": 10.0, "iv": 0.2267, "open_interest": 722.0, "volume": 1.0, "delta": 0.5898, "gamma": 0.0098, "vega": 0.656, "theta": -0.1118, "rho": 0.4094, "theo": 19.2291, "change": -2.77, "open": 18.58, "high": 18.58, "low": 18.58, "tick": "down", "last_trade_price": 18.58, "last_trade_time": "2026-11-09T13:25:19", "percent_change": -12.9742, "prev_day_close": 21.3500003814697}, {"option": "TRV270115P00390000", "bid": 10.6, "bid_size": 37.0, "ask": 14.4, "ask_size": 23.0, "iv": 0.2325, "open_interest": 124.0, "volume": 2.0, "delta": -0.4186, "gamma": 0.0102, "vega": 0.6568, "theta": -0.1161, "rho": -0.2686, "theo": 12.4985, "change": 1.35, "open": 14.0, "high": 14.0, "low": 13.7, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-09T12:21:51", "percent_change": 10.9312, "prev_day_close": 12.3499999046326}, {"option": "TRV270115C00400000", "bid": 12.4, "bid_size": 51.0, "ask": 14.9, "ask_size": 41.0, "iv": 0.2233, "open_interest": 450.0, "volume": 5.0, "delta": 0.4888, "gamma": 0.0103, "vega": 0.6728, "theta": -0.1127, "rho": 0.3428, "theo": 13.9082, "change": -2.85, "open": 14.33, "high": 14.33, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-09T12:22:48", "percent_change": -17.757, "prev_day_close": 16.0500001907349}, {"option": "TRV270115P00400000", "bid": 15.9, "bid_size": 7.0, "ask": 18.8, "ask_size": 11.0, "iv": 0.2293, "open_interest": 113.0, "volume": 0.0, "delta": -0.5231, "gamma": 0.0107, "vega": 0.6681, "theta": -0.1164, "rho": -0.3184, "theo": 17.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.13, "last_trade_time": "2026-11-04T14:12:52", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "TRV270115C00410000", "bid": 9.5, "bid_size": 1.0, "ask": 10.9, "ask_size": 44.0, "iv": 0.2312, "open_interest": 369.0, "volume": 17.0, "delta": 0.3872, "gamma": 0.0101, "vega": 0.6472, "theta": -0.1066, "rho": 0.2739, "theo": 9.6773, "change": -2.27, "open": 10.2, "high": 10.4, "low": 9.43, "tick": "down", "last_trade_price": 9.43, "last_trade_time": "2026-11-09T15:26:55", "percent_change": -19.4017, "prev_day_close": 11.7000002861023}, {"option": "TRV270115P00410000", "bid": 21.8, "bid_size": 20.0, "ask": 24.8, "ask_size": 30.0, "iv": 0.2271, "open_interest": 74.0, "volume": 0.0, "delta": -0.6287, "gamma": 0.0105, "vega": 0.6342, "theta": -0.1091, "rho": -0.3633, "theo": 23.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.18, "last_trade_time": "2026-11-06T09:59:23", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "TRV270115C00420000", "bid": 4.8, "bid_size": 41.0, "ask": 7.2, "ask_size": 28.0, "iv": 0.2119, "open_interest": 184.0, "volume": 2.0, "delta": 0.293, "gamma": 0.0092, "vega": 0.5835, "theta": -0.0947, "rho": 0.2082, "theo": 6.4911, "change": -1.85, "open": 6.17, "high": 6.2, "low": 6.17, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T14:41:28", "percent_change": -22.9814, "prev_day_close": 8.05000019073486}, {"option": "TRV270115P00420000", "bid": 28.6, "bid_size": 7.0, "ask": 31.4, "ask_size": 8.0, "iv": 0.2209, "open_interest": 1.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0095, "vega": 0.5612, "theta": -0.0951, "rho": -0.393, "theo": 29.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.15, "last_trade_time": "2026-09-08T09:41:36", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "TRV270115C00430000", "bid": 3.7, "bid_size": 13.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.2165, "open_interest": 139.0, "volume": 2.0, "delta": 0.2124, "gamma": 0.0078, "vega": 0.4953, "theta": -0.0792, "rho": 0.1516, "theo": 4.2156, "change": -1.5, "open": 4.2, "high": 4.2, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:33:59", "percent_change": -27.2727, "prev_day_close": 5.5}, {"option": "TRV270115P00430000", "bid": 36.5, "bid_size": 6.0, "ask": 39.3, "ask_size": 6.0, "iv": 0.2203, "open_interest": 1.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0079, "vega": 0.4563, "theta": -0.0767, "rho": -0.4111, "theo": 37.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.6, "last_trade_time": "2026-10-15T13:43:03", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "TRV270115C00440000", "bid": 2.1, "bid_size": 33.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.2193, "open_interest": 524.0, "volume": 1.0, "delta": 0.1482, "gamma": 0.0062, "vega": 0.3979, "theta": -0.0628, "rho": 0.1059, "theo": 2.667, "change": -1.025, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T14:03:01", "percent_change": -27.5168, "prev_day_close": 3.72500002384186}, {"option": "TRV270115P00440000", "bid": 45.0, "bid_size": 6.0, "ask": 47.8, "ask_size": 6.0, "iv": 0.2175, "open_interest": 0.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0062, "vega": 0.3528, "theta": -0.0572, "rho": -0.4231, "theo": 46.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "TRV270115C00450000", "bid": 1.15, "bid_size": 18.0, "ask": 2.8, "ask_size": 39.0, "iv": 0.2294, "open_interest": 145.0, "volume": 1.0, "delta": 0.1003, "gamma": 0.0047, "vega": 0.3052, "theta": -0.0477, "rho": 0.0717, "theo": 1.6552, "change": -0.4, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T12:21:51", "percent_change": -16.3265, "prev_day_close": 2.44999992847443}, {"option": "TRV270115P00450000", "bid": 54.6, "bid_size": 7.0, "ask": 57.5, "ask_size": 7.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0046, "vega": 0.2525, "theta": -0.0391, "rho": -0.4094, "theo": 55.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "TRV270115C00460000", "bid": 0.7, "bid_size": 12.0, "ask": 1.75, "ask_size": 31.0, "iv": 0.2296, "open_interest": 48.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0034, "vega": 0.2258, "theta": -0.0349, "rho": 0.0474, "theo": 1.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-26T15:41:10", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "TRV270115P00460000", "bid": 63.9, "bid_size": 7.0, "ask": 67.0, "ask_size": 9.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0038, "vega": 0.1618, "theta": -0.0298, "rho": -0.3634, "theo": 65.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6499977111816}, {"option": "TRV270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.2603, "open_interest": 66.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0024, "vega": 0.1624, "theta": -0.0249, "rho": 0.0308, "theo": 0.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T11:14:01", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TRV270115P00470000", "bid": 72.7, "bid_size": 2.0, "ask": 76.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0038, "vega": 0.074, "theta": -0.041, "rho": 0.0, "theo": 74.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "TRV270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.2849, "open_interest": 54.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0017, "vega": 0.114, "theta": -0.0174, "rho": 0.0197, "theo": 0.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T10:51:11", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TRV270115P00480000", "bid": 82.8, "bid_size": 1.0, "ask": 86.9, "ask_size": 1.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.041, "rho": 0.0, "theo": 84.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4499969482422}, {"option": "TRV270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.3022, "open_interest": 49.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0011, "vega": 0.0791, "theta": -0.012, "rho": 0.0126, "theo": 0.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T10:03:51", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TRV270115P00490000", "bid": 92.8, "bid_size": 1.0, "ask": 96.9, "ask_size": 1.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.041, "rho": 0.0, "theo": 94.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.4499969482422}, {"option": "TRV270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.2736, "open_interest": 9.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0008, "vega": 0.0548, "theta": -0.0082, "rho": 0.0081, "theo": 0.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TRV270115P00500000", "bid": 102.8, "bid_size": 1.0, "ask": 106.9, "ask_size": 1.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.041, "rho": 0.0, "theo": 104.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.449996948242}, {"option": "TRV270416C00230000", "bid": 165.5, "bid_size": 3.0, "ask": 169.9, "ask_size": 2.0, "iv": 0.3875, "open_interest": 5.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0002, "vega": 0.0638, "theta": 0.0, "rho": 0.7576, "theo": 167.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.4, "last_trade_time": "2026-08-20T15:57:44", "percent_change": 0.0, "prev_day_close": 169.300003051758}, {"option": "TRV270416P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.4657, "open_interest": 3.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.0664, "theta": -0.0073, "rho": -0.0158, "theo": 0.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-08-21T14:12:14", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TRV270416C00240000", "bid": 156.0, "bid_size": 1.0, "ask": 160.2, "ask_size": 1.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0003, "vega": 0.0824, "theta": 0.0, "rho": 0.7948, "theo": 157.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.649993896484}, {"option": "TRV270416P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 7.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0003, "vega": 0.0847, "theta": -0.009, "rho": -0.021, "theo": 0.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TRV270416C00250000", "bid": 146.3, "bid_size": 1.0, "ask": 150.4, "ask_size": 1.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0004, "vega": 0.106, "theta": 0.0, "rho": 0.8427, "theo": 148.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.949996948242}, {"option": "TRV270416P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 7.0, "iv": 0.4114, "open_interest": 8.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0004, "vega": 0.1079, "theta": -0.0112, "rho": -0.0278, "theo": 0.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T11:03:29", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TRV270416C00260000", "bid": 136.7, "bid_size": 4.0, "ask": 140.4, "ask_size": 5.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0006, "vega": 0.135, "theta": 0.0, "rho": 0.9384, "theo": 138.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.150001525879}, {"option": "TRV270416P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.3832, "open_interest": 29.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0006, "vega": 0.1362, "theta": -0.0138, "rho": -0.0366, "theo": 0.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-26T13:06:39", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TRV270416C00270000", "bid": 127.1, "bid_size": 3.0, "ask": 130.7, "ask_size": 3.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0007, "vega": 0.1696, "theta": 0.0, "rho": 1.099, "theo": 128.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.549995422363}, {"option": "TRV270416P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.3641, "open_interest": 1.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0008, "vega": 0.1714, "theta": -0.0169, "rho": -0.0484, "theo": 0.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TRV270416C00280000", "bid": 117.5, "bid_size": 7.0, "ask": 121.1, "ask_size": 5.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.001, "vega": 0.2112, "theta": -0.0031, "rho": 1.1326, "theo": 119.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.850002288818}, {"option": "TRV270416P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.3399, "open_interest": 6.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.001, "vega": 0.2136, "theta": -0.0206, "rho": -0.0632, "theo": 1.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-15T15:46:08", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TRV270416C00290000", "bid": 108.1, "bid_size": 7.0, "ask": 111.3, "ask_size": 8.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0012, "vega": 0.2614, "theta": -0.0087, "rho": 1.1547, "theo": 110.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.450000762939}, {"option": "TRV270416P00290000", "bid": 0.9, "bid_size": 11.0, "ask": 2.35, "ask_size": 15.0, "iv": 0.3091, "open_interest": 1.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0012, "vega": 0.264, "theta": -0.0249, "rho": -0.082, "theo": 1.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "TRV270416C00300000", "bid": 99.3, "bid_size": 6.0, "ask": 102.4, "ask_size": 7.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0015, "vega": 0.3201, "theta": -0.0149, "rho": 1.1713, "theo": 100.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.350002288818}, {"option": "TRV270416P00300000", "bid": 1.4, "bid_size": 14.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.3144, "open_interest": 15.0, "volume": 2.0, "delta": -0.0622, "gamma": 0.0016, "vega": 0.3237, "theta": -0.0298, "rho": -0.1065, "theo": 2.2309, "change": -0.25, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:30:16", "percent_change": -10.6383, "prev_day_close": 2.35000005364418}, {"option": "TRV270416C00310000", "bid": 90.1, "bid_size": 6.0, "ask": 93.2, "ask_size": 6.0, "iv": 0.294, "open_interest": 4.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0019, "vega": 0.3874, "theta": -0.0218, "rho": 1.1809, "theo": 91.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.33, "last_trade_time": "2026-10-14T14:01:02", "percent_change": 0.0, "prev_day_close": 92.7999992370606}, {"option": "TRV270416P00310000", "bid": 2.0, "bid_size": 14.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.2992, "open_interest": 6.0, "volume": 1.0, "delta": -0.0802, "gamma": 0.002, "vega": 0.3922, "theta": -0.0354, "rho": -0.1365, "theo": 2.9394, "change": -0.125, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -4.50451, "prev_day_close": 2.77500003576279}, {"option": "TRV270416C00320000", "bid": 81.0, "bid_size": 7.0, "ask": 84.3, "ask_size": 6.0, "iv": 0.2844, "open_interest": 3.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0024, "vega": 0.4636, "theta": -0.0291, "rho": 1.1821, "theo": 82.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.62, "last_trade_time": "2026-10-22T13:42:26", "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "TRV270416P00320000", "bid": 2.35, "bid_size": 13.0, "ask": 5.2, "ask_size": 15.0, "iv": 0.2857, "open_interest": 5.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0024, "vega": 0.4693, "theta": -0.0414, "rho": -0.1744, "theo": 3.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-21T13:29:15", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TRV270416C00330000", "bid": 72.0, "bid_size": 2.0, "ask": 76.1, "ask_size": 4.0, "iv": 0.2788, "open_interest": 1.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0029, "vega": 0.547, "theta": -0.0369, "rho": 1.1738, "theo": 74.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.71, "last_trade_time": "2026-10-14T13:05:01", "percent_change": 0.0, "prev_day_close": 75.3999977111816}, {"option": "TRV270416P00330000", "bid": 2.5, "bid_size": 7.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0029, "vega": 0.5524, "theta": -0.048, "rho": -0.2194, "theo": 5.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TRV270416C00340000", "bid": 63.7, "bid_size": 3.0, "ask": 67.3, "ask_size": 3.0, "iv": 0.2691, "open_interest": 7.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0034, "vega": 0.6347, "theta": -0.0448, "rho": 1.1551, "theo": 65.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.75, "last_trade_time": "2026-10-21T09:32:07", "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "TRV270416P00340000", "bid": 4.1, "bid_size": 1.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.2705, "open_interest": 8.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0035, "vega": 0.6417, "theta": -0.0547, "rho": -0.2738, "theo": 6.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-10-20T13:25:08", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TRV270416C00350000", "bid": 55.7, "bid_size": 6.0, "ask": 59.4, "ask_size": 6.0, "iv": 0.2641, "open_interest": 2.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.004, "vega": 0.7237, "theta": -0.0526, "rho": 1.1247, "theo": 57.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.75, "last_trade_time": "2026-10-21T09:32:07", "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "TRV270416P00350000", "bid": 6.5, "bid_size": 7.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.2675, "open_interest": 8.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0041, "vega": 0.7326, "theta": -0.0613, "rho": -0.3362, "theo": 8.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-11-04T12:41:27", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TRV270416C00360000", "bid": 48.7, "bid_size": 12.0, "ask": 51.6, "ask_size": 14.0, "iv": 0.2608, "open_interest": 13.0, "volume": 7.0, "delta": 0.758, "gamma": 0.0046, "vega": 0.81, "theta": -0.0599, "rho": 1.0821, "theo": 50.3542, "change": -5.45, "open": 46.6, "high": 46.6, "low": 46.6, "tick": "no_change", "last_trade_price": 46.6, "last_trade_time": "2026-11-09T10:46:37", "percent_change": -10.4707, "prev_day_close": 52.0499992370606}, {"option": "TRV270416P00360000", "bid": 8.8, "bid_size": 6.0, "ask": 12.2, "ask_size": 7.0, "iv": 0.26, "open_interest": 11.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.0047, "vega": 0.818, "theta": -0.0676, "rho": -0.4069, "theo": 10.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-06T13:01:25", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TRV270416C00370000", "bid": 41.9, "bid_size": 11.0, "ask": 44.3, "ask_size": 12.0, "iv": 0.2559, "open_interest": 19.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.0051, "vega": 0.8884, "theta": -0.0663, "rho": 1.0275, "theo": 43.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.1, "last_trade_time": "2026-10-20T10:47:59", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "TRV270416P00370000", "bid": 11.9, "bid_size": 6.0, "ask": 14.8, "ask_size": 7.0, "iv": 0.2555, "open_interest": 5.0, "volume": 2.0, "delta": -0.2984, "gamma": 0.0053, "vega": 0.8965, "theta": -0.073, "rho": -0.483, "theo": 13.6471, "change": 0.35, "open": 13.42, "high": 13.5, "low": 13.42, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T13:58:08", "percent_change": 2.6616, "prev_day_close": 13.1500000953674}, {"option": "TRV270416C00380000", "bid": 35.4, "bid_size": 12.0, "ask": 38.4, "ask_size": 13.0, "iv": 0.2549, "open_interest": 20.0, "volume": 1.0, "delta": 0.6544, "gamma": 0.0056, "vega": 0.9535, "theta": -0.0716, "rho": 0.9619, "theo": 36.8861, "change": -4.7, "open": 33.7, "high": 33.7, "low": 33.7, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-11-09T10:46:37", "percent_change": -12.2396, "prev_day_close": 38.3999996185303}, {"option": "TRV270416P00380000", "bid": 15.4, "bid_size": 6.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.2533, "open_interest": 9.0, "volume": 0.0, "delta": -0.3547, "gamma": 0.0058, "vega": 0.9586, "theta": -0.0774, "rho": -0.5637, "theo": 17.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-10-30T14:35:41", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "TRV270416C00390000", "bid": 28.9, "bid_size": 12.0, "ask": 32.5, "ask_size": 10.0, "iv": 0.2478, "open_interest": 7.0, "volume": 0.0, "delta": 0.5966, "gamma": 0.0059, "vega": 1.0004, "theta": -0.0752, "rho": 0.8878, "theo": 31.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-11-03T12:29:57", "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "TRV270416P00390000", "bid": 19.0, "bid_size": 6.0, "ask": 22.8, "ask_size": 7.0, "iv": 0.2486, "open_interest": 13.0, "volume": 0.0, "delta": -0.4153, "gamma": 0.0062, "vega": 1.0019, "theta": -0.0803, "rho": -0.6399, "theo": 21.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-11-06T12:20:42", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "TRV270416C00400000", "bid": 23.8, "bid_size": 13.0, "ask": 27.2, "ask_size": 11.0, "iv": 0.2451, "open_interest": 9.0, "volume": 0.0, "delta": 0.5364, "gamma": 0.0062, "vega": 1.026, "theta": -0.0771, "rho": 0.8072, "theo": 25.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.85, "last_trade_time": "2026-11-05T11:30:49", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "TRV270416P00400000", "bid": 23.8, "bid_size": 6.0, "ask": 27.4, "ask_size": 8.0, "iv": 0.2455, "open_interest": 16.0, "volume": 1.0, "delta": -0.4785, "gamma": 0.0065, "vega": 1.0218, "theta": -0.0816, "rho": -0.7136, "theo": 25.8687, "change": 1.3, "open": 26.7, "high": 26.7, "low": 26.7, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-11-09T12:34:46", "percent_change": 5.11811, "prev_day_close": 25.4000005722046}, {"option": "TRV270416C00410000", "bid": 21.1, "bid_size": 1.0, "ask": 22.7, "ask_size": 8.0, "iv": 0.252, "open_interest": 16.0, "volume": 1.0, "delta": 0.4758, "gamma": 0.0062, "vega": 1.0288, "theta": -0.0771, "rho": 0.7231, "theo": 21.2492, "change": -1.85, "open": 21.2, "high": 21.2, "low": 21.2, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-11-09T15:51:48", "percent_change": -8.02603, "prev_day_close": 23.0500001907349}, {"option": "TRV270416P00410000", "bid": 29.4, "bid_size": 6.0, "ask": 32.8, "ask_size": 7.0, "iv": 0.2438, "open_interest": 11.0, "volume": 0.0, "delta": -0.5436, "gamma": 0.0067, "vega": 1.0139, "theta": -0.0813, "rho": -0.7734, "theo": 31.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-10-30T14:54:41", "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "TRV270416C00420000", "bid": 15.2, "bid_size": 13.0, "ask": 18.7, "ask_size": 15.0, "iv": 0.2403, "open_interest": 28.0, "volume": 0.0, "delta": 0.4161, "gamma": 0.0062, "vega": 1.0087, "theta": -0.0754, "rho": 0.6372, "theo": 17.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-11-03T12:29:57", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "TRV270416P00420000", "bid": 35.4, "bid_size": 6.0, "ask": 38.8, "ask_size": 7.0, "iv": 0.2408, "open_interest": 1.0, "volume": 0.0, "delta": -0.6083, "gamma": 0.0067, "vega": 0.9803, "theta": -0.0792, "rho": -0.8091, "theo": 37.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-10-30T10:29:25", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "TRV270416C00430000", "bid": 11.8, "bid_size": 14.0, "ask": 15.3, "ask_size": 16.0, "iv": 0.2381, "open_interest": 17.0, "volume": 0.0, "delta": 0.3592, "gamma": 0.0059, "vega": 0.9679, "theta": -0.0721, "rho": 0.5534, "theo": 13.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-10-30T14:29:23", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "TRV270416P00430000", "bid": 42.5, "bid_size": 7.0, "ask": 45.5, "ask_size": 7.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.0066, "vega": 0.9172, "theta": -0.0754, "rho": -0.8349, "theo": 44.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "TRV270416C00440000", "bid": 9.1, "bid_size": 7.0, "ask": 11.4, "ask_size": 7.0, "iv": 0.2312, "open_interest": 4.0, "volume": 4.0, "delta": 0.3061, "gamma": 0.0056, "vega": 0.9101, "theta": -0.0676, "rho": 0.474, "theo": 11.1529, "change": -1.55, "open": 11.67, "high": 11.67, "low": 10.8, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T15:57:15", "percent_change": -12.4498, "prev_day_close": 12.4499998092651}, {"option": "TRV270416P00440000", "bid": 49.4, "bid_size": 7.0, "ask": 52.8, "ask_size": 8.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": -0.7305, "gamma": 0.0062, "vega": 0.8359, "theta": -0.0697, "rho": -0.8253, "theo": 51.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "TRV270416C00450000", "bid": 7.1, "bid_size": 14.0, "ask": 9.6, "ask_size": 15.0, "iv": 0.2345, "open_interest": 103.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0052, "vega": 0.8403, "theta": -0.0621, "rho": 0.4013, "theo": 8.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T11:20:59", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "TRV270416P00450000", "bid": 57.2, "bid_size": 6.0, "ask": 60.6, "ask_size": 6.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0058, "vega": 0.7392, "theta": -0.0622, "rho": -0.804, "theo": 59.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0500011444092}, {"option": "TRV270416C00460000", "bid": 4.4, "bid_size": 3.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.2312, "open_interest": 4.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.0047, "vega": 0.7627, "theta": -0.0561, "rho": 0.336, "theo": 6.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-11-03T15:44:49", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "TRV270416P00460000", "bid": 65.0, "bid_size": 7.0, "ask": 69.3, "ask_size": 6.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0052, "vega": 0.6304, "theta": -0.0532, "rho": -0.7644, "theo": 67.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4499969482422}, {"option": "TRV270416C00470000", "bid": 2.8, "bid_size": 3.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0042, "vega": 0.6806, "theta": -0.0498, "rho": 0.2778, "theo": 5.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "TRV270416P00470000", "bid": 74.0, "bid_size": 4.0, "ask": 78.1, "ask_size": 3.0, "iv": 0.229, "open_interest": 20.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0045, "vega": 0.5166, "theta": -0.0435, "rho": -0.708, "theo": 76.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-10-23T10:01:36", "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "TRV270416C00480000", "bid": 1.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 7.0, "iv": 0.2305, "open_interest": 2.0, "volume": 0.0, "delta": 0.145, "gamma": 0.0036, "vega": 0.5993, "theta": -0.0437, "rho": 0.2277, "theo": 4.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T15:33:57", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "TRV270416P00480000", "bid": 83.2, "bid_size": 5.0, "ask": 87.3, "ask_size": 3.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0042, "vega": 0.4036, "theta": -0.0358, "rho": -0.6358, "theo": 85.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4500007629394}, {"option": "TRV270416C00490000", "bid": 1.15, "bid_size": 3.0, "ask": 4.7, "ask_size": 7.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.0032, "vega": 0.5219, "theta": -0.0379, "rho": 0.1854, "theo": 3.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "TRV270416P00490000", "bid": 92.8, "bid_size": 1.0, "ask": 97.0, "ask_size": 1.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0045, "vega": 0.2868, "theta": -0.0336, "rho": -0.4424, "theo": 95.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9000015258789}, {"option": "TRV270416C00500000", "bid": 0.45, "bid_size": 3.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0027, "vega": 0.4494, "theta": -0.0325, "rho": 0.1502, "theo": 2.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000011920929}, {"option": "TRV270416P00500000", "bid": 102.7, "bid_size": 2.0, "ask": 106.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0036, "vega": 0.1336, "theta": -0.0554, "rho": -0.2315, "theo": 104.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.449996948242}, {"option": "TRV270416C00510000", "bid": 0.05, "bid_size": 1.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0023, "vega": 0.3833, "theta": -0.0276, "rho": 0.1207, "theo": 1.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "TRV270416P00510000", "bid": 112.7, "bid_size": 2.0, "ask": 116.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0009, "vega": 0.0, "theta": -0.0589, "rho": 0.0, "theo": 114.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.449996948242}, {"option": "TRV270416C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.2437, "open_interest": 5.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0019, "vega": 0.3249, "theta": -0.0233, "rho": 0.0967, "theo": 1.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T15:42:08", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TRV270416P00520000", "bid": 122.7, "bid_size": 2.0, "ask": 126.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0589, "rho": 0.0, "theo": 124.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.449996948242}, {"option": "TRV270416C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0013, "vega": 0.2287, "theta": -0.0163, "rho": 0.0615, "theo": 0.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TRV270416P00540000", "bid": 142.7, "bid_size": 2.0, "ask": 146.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0589, "rho": 0.0, "theo": 144.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "TRV270617C00150000", "bid": 244.8, "bid_size": 1.0, "ask": 249.1, "ask_size": 1.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0258, "theta": 0.0, "rho": 0.8376, "theo": 246.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.300003051758}, {"option": "TRV270617P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.6493, "open_interest": 6.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0294, "theta": -0.003, "rho": -0.0078, "theo": 0.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-06-11T12:54:51", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TRV270617C00155000", "bid": 240.2, "bid_size": 1.0, "ask": 244.3, "ask_size": 1.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0309, "theta": 0.0, "rho": 0.8652, "theo": 241.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.599998474121}, {"option": "TRV270617P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.512, "open_interest": 42.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0326, "theta": -0.0033, "rho": -0.0088, "theo": 0.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-07-09T14:21:56", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TRV270617C00160000", "bid": 235.1, "bid_size": 1.0, "ask": 239.4, "ask_size": 1.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0338, "theta": 0.0, "rho": 0.8915, "theo": 236.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.800003051758}, {"option": "TRV270617P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0362, "theta": -0.0036, "rho": -0.0099, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TRV270617C00165000", "bid": 230.5, "bid_size": 1.0, "ask": 234.5, "ask_size": 3.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0368, "theta": 0.0, "rho": 0.9185, "theo": 232.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.75}, {"option": "TRV270617P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0402, "theta": -0.004, "rho": -0.0111, "theo": 0.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TRV270617C00170000", "bid": 225.6, "bid_size": 1.0, "ask": 229.7, "ask_size": 1.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0397, "theta": 0.0, "rho": 0.9455, "theo": 227.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.949996948242}, {"option": "TRV270617P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0446, "theta": -0.0043, "rho": -0.0125, "theo": 0.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TRV270617C00175000", "bid": 220.6, "bid_size": 1.0, "ask": 224.9, "ask_size": 1.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0454, "theta": 0.0, "rho": 0.9724, "theo": 222.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.199996948242}, {"option": "TRV270617P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0498, "theta": -0.0047, "rho": -0.014, "theo": 0.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TRV270617C00180000", "bid": 216.0, "bid_size": 1.0, "ask": 220.0, "ask_size": 5.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.0525, "theta": 0.0, "rho": 0.998, "theo": 217.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.52, "last_trade_time": "2026-07-15T10:00:22", "percent_change": 0.0, "prev_day_close": 219.25}, {"option": "TRV270617P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.4466, "open_interest": 31.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.055, "theta": -0.0051, "rho": -0.0158, "theo": 0.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-07-29T10:46:52", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TRV270617C00185000", "bid": 211.0, "bid_size": 1.0, "ask": 215.2, "ask_size": 1.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.0572, "theta": 0.0, "rho": 1.0244, "theo": 212.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.449996948242}, {"option": "TRV270617P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 17.0, "iv": 0.5158, "open_interest": 13.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0609, "theta": -0.0056, "rho": -0.0177, "theo": 0.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-05-20T12:45:32", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TRV270617C00190000", "bid": 206.1, "bid_size": 1.0, "ask": 210.4, "ask_size": 2.0, "iv": 0.4738, "open_interest": 10.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.0618, "theta": 0.0, "rho": 1.0506, "theo": 207.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.6, "last_trade_time": "2026-10-16T15:59:44", "percent_change": 0.0, "prev_day_close": 209.800003051758}, {"option": "TRV270617P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0002, "vega": 0.0673, "theta": -0.0061, "rho": -0.0198, "theo": 0.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TRV270617C00195000", "bid": 201.5, "bid_size": 1.0, "ask": 205.5, "ask_size": 4.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0002, "vega": 0.0674, "theta": 0.0, "rho": 1.0769, "theo": 203.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.800003051758}, {"option": "TRV270617P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.5041, "open_interest": 1.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.0747, "theta": -0.0066, "rho": -0.0222, "theo": 0.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-04-29T15:30:52", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TRV270617C00200000", "bid": 196.7, "bid_size": 1.0, "ask": 200.7, "ask_size": 1.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0002, "vega": 0.0788, "theta": 0.0, "rho": 1.1031, "theo": 198.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.099998474121}, {"option": "TRV270617P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.4004, "open_interest": 32.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0002, "vega": 0.0827, "theta": -0.0072, "rho": -0.0251, "theo": 0.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T12:37:19", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TRV270617C00210000", "bid": 186.9, "bid_size": 1.0, "ask": 191.1, "ask_size": 1.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0002, "vega": 0.0941, "theta": 0.0, "rho": 1.152, "theo": 188.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.349998474121}, {"option": "TRV270617P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 9.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0003, "vega": 0.1005, "theta": -0.0085, "rho": -0.0313, "theo": 0.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TRV270617C00220000", "bid": 177.3, "bid_size": 1.0, "ask": 181.5, "ask_size": 4.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0003, "vega": 0.1164, "theta": 0.0, "rho": 1.2022, "theo": 179.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.800003051758}, {"option": "TRV270617P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.4374, "open_interest": 1.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0003, "vega": 0.1227, "theta": -0.01, "rho": -0.0394, "theo": 0.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-05-26T13:30:14", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TRV270617C00230000", "bid": 167.8, "bid_size": 1.0, "ask": 171.9, "ask_size": 1.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0004, "vega": 0.1402, "theta": 0.0, "rho": 1.2474, "theo": 169.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.25}, {"option": "TRV270617P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.3798, "open_interest": 3.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0004, "vega": 0.148, "theta": -0.0118, "rho": -0.0491, "theo": 0.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-14T14:50:23", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TRV270617C00240000", "bid": 158.3, "bid_size": 1.0, "ask": 161.9, "ask_size": 3.0, "iv": 0.3723, "open_interest": 4.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0005, "vega": 0.1713, "theta": 0.0, "rho": 1.2942, "theo": 159.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.24, "last_trade_time": "2026-07-02T15:50:46", "percent_change": 0.0, "prev_day_close": 161.800003051758}, {"option": "TRV270617P00240000", "bid": 0.5, "bid_size": 1.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.4005, "open_interest": 8.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0005, "vega": 0.1793, "theta": -0.0138, "rho": -0.0616, "theo": 1.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T14:32:06", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TRV270617C00250000", "bid": 148.7, "bid_size": 3.0, "ask": 152.5, "ask_size": 3.0, "iv": 0.3582, "open_interest": 1.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0006, "vega": 0.2044, "theta": 0.0, "rho": 1.3338, "theo": 150.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.78, "last_trade_time": "2026-04-08T12:34:47", "percent_change": 0.0, "prev_day_close": 151.75}, {"option": "TRV270617P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.369, "open_interest": 7.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0006, "vega": 0.215, "theta": -0.0161, "rho": -0.0766, "theo": 1.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-21T13:30:20", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TRV270617C00260000", "bid": 139.4, "bid_size": 3.0, "ask": 142.9, "ask_size": 5.0, "iv": 0.3431, "open_interest": 2.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0008, "vega": 0.2502, "theta": 0.0, "rho": 1.3756, "theo": 141.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 144.08, "last_trade_time": "2026-07-29T11:36:59", "percent_change": 0.0, "prev_day_close": 142.449996948242}, {"option": "TRV270617P00260000", "bid": 0.5, "bid_size": 3.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.3544, "open_interest": 156.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0008, "vega": 0.2579, "theta": -0.0188, "rho": -0.0955, "theo": 1.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-26T09:30:35", "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "TRV270617C00270000", "bid": 130.2, "bid_size": 2.0, "ask": 133.4, "ask_size": 7.0, "iv": 0.3336, "open_interest": 1.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0009, "vega": 0.2911, "theta": 0.0, "rho": 1.4068, "theo": 131.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.0, "last_trade_time": "2026-10-26T15:36:44", "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "TRV270617P00270000", "bid": 0.7, "bid_size": 29.0, "ask": 3.8, "ask_size": 32.0, "iv": 0.3356, "open_interest": 6.0, "volume": 0.0, "delta": -0.047, "gamma": 0.001, "vega": 0.3049, "theta": -0.0217, "rho": -0.118, "theo": 2.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "TRV270617C00280000", "bid": 120.9, "bid_size": 6.0, "ask": 124.0, "ask_size": 7.0, "iv": 0.3205, "open_interest": 1.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0012, "vega": 0.3524, "theta": 0.0, "rho": 1.435, "theo": 122.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-06-05T09:34:20", "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "TRV270617P00280000", "bid": 1.15, "bid_size": 24.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.3197, "open_interest": 26.0, "volume": 1.0, "delta": -0.0583, "gamma": 0.0012, "vega": 0.3614, "theta": -0.025, "rho": -0.1459, "theo": 2.6368, "change": -0.175, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -6.79612, "prev_day_close": 2.57499998807907}, {"option": "TRV270617C00290000", "bid": 111.6, "bid_size": 6.0, "ask": 114.9, "ask_size": 6.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0014, "vega": 0.4031, "theta": -0.0047, "rho": 1.4609, "theo": 113.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-05-15T09:30:05", "percent_change": 0.0, "prev_day_close": 114.850002288818}, {"option": "TRV270617P00290000", "bid": 1.7, "bid_size": 16.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.3093, "open_interest": 34.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0014, "vega": 0.4233, "theta": -0.0287, "rho": -0.1788, "theo": 3.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-28T09:30:20", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "TRV270617C00300000", "bid": 102.6, "bid_size": 3.0, "ask": 106.4, "ask_size": 5.0, "iv": 0.306, "open_interest": 2.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0017, "vega": 0.4811, "theta": -0.0106, "rho": 1.475, "theo": 104.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-11-03T11:19:14", "percent_change": 0.0, "prev_day_close": 105.650001525879}, {"option": "TRV270617P00300000", "bid": 2.4, "bid_size": 3.0, "ask": 6.2, "ask_size": 24.0, "iv": 0.3087, "open_interest": 77.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0017, "vega": 0.4933, "theta": -0.0327, "rho": -0.2182, "theo": 4.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-02T10:15:59", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "TRV270617C00310000", "bid": 93.8, "bid_size": 4.0, "ask": 97.5, "ask_size": 7.0, "iv": 0.2968, "open_interest": 8.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.002, "vega": 0.5567, "theta": -0.0168, "rho": 1.4896, "theo": 95.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.1, "last_trade_time": "2026-08-18T12:55:24", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "TRV270617P00310000", "bid": 3.2, "bid_size": 3.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.2978, "open_interest": 11.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0021, "vega": 0.5725, "theta": -0.0369, "rho": -0.2645, "theo": 5.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-15T10:32:17", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "TRV270617C00320000", "bid": 85.2, "bid_size": 5.0, "ask": 88.9, "ask_size": 4.0, "iv": 0.2888, "open_interest": 15.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0024, "vega": 0.6334, "theta": -0.0231, "rho": 1.4844, "theo": 87.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.51, "last_trade_time": "2026-08-07T10:09:54", "percent_change": 0.0, "prev_day_close": 88.2999992370606}, {"option": "TRV270617P00320000", "bid": 4.1, "bid_size": 7.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.2878, "open_interest": 13.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0024, "vega": 0.6527, "theta": -0.0413, "rho": -0.3203, "theo": 6.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-10-02T12:40:06", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TRV270617C00330000", "bid": 76.9, "bid_size": 5.0, "ask": 80.7, "ask_size": 12.0, "iv": 0.2829, "open_interest": 88.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0027, "vega": 0.7257, "theta": -0.0295, "rho": 1.472, "theo": 78.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "TRV270617P00330000", "bid": 5.7, "bid_size": 3.0, "ask": 9.8, "ask_size": 14.0, "iv": 0.2822, "open_interest": 81.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0028, "vega": 0.7388, "theta": -0.0458, "rho": -0.3824, "theo": 7.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.21, "last_trade_time": "2026-11-03T11:20:00", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "TRV270617C00340000", "bid": 68.9, "bid_size": 2.0, "ask": 72.7, "ask_size": 4.0, "iv": 0.2767, "open_interest": 15.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0032, "vega": 0.8089, "theta": -0.0358, "rho": 1.4576, "theo": 70.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.8, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "TRV270617P00340000", "bid": 7.5, "bid_size": 1.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.2755, "open_interest": 3.0, "volume": 0.0, "delta": -0.1893, "gamma": 0.0033, "vega": 0.8282, "theta": -0.0503, "rho": -0.4525, "theo": 9.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-10-15T09:34:44", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TRV270617C00350000", "bid": 61.3, "bid_size": 6.0, "ask": 64.6, "ask_size": 11.0, "iv": 0.2686, "open_interest": 19.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0036, "vega": 0.8951, "theta": -0.0419, "rho": 1.4191, "theo": 63.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.9, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 64.3999996185303}, {"option": "TRV270617P00350000", "bid": 9.7, "bid_size": 2.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.2692, "open_interest": 3.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.0037, "vega": 0.9146, "theta": -0.0545, "rho": -0.5309, "theo": 11.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-09-04T13:01:09", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TRV270617C00360000", "bid": 53.9, "bid_size": 11.0, "ask": 57.0, "ask_size": 6.0, "iv": 0.2611, "open_interest": 109.0, "volume": 0.0, "delta": 0.7437, "gamma": 0.004, "vega": 0.9826, "theta": -0.0475, "rho": 1.3723, "theo": 55.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.5, "last_trade_time": "2026-10-26T09:58:06", "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "TRV270617P00360000", "bid": 12.2, "bid_size": 3.0, "ask": 16.4, "ask_size": 10.0, "iv": 0.2654, "open_interest": 128.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.0041, "vega": 0.9954, "theta": -0.0584, "rho": -0.6171, "theo": 14.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.96, "last_trade_time": "2026-11-04T14:12:09", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "TRV270617C00370000", "bid": 47.1, "bid_size": 11.0, "ask": 50.6, "ask_size": 10.0, "iv": 0.2588, "open_interest": 153.0, "volume": 0.0, "delta": 0.7012, "gamma": 0.0044, "vega": 1.0593, "theta": -0.0524, "rho": 1.3157, "theo": 48.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.1, "last_trade_time": "2026-10-23T14:39:59", "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "TRV270617P00370000", "bid": 15.0, "bid_size": 4.0, "ask": 19.3, "ask_size": 3.0, "iv": 0.2591, "open_interest": 142.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.0046, "vega": 1.0708, "theta": -0.0617, "rho": -0.7077, "theo": 17.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-10-30T13:45:44", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "TRV270617C00380000", "bid": 40.9, "bid_size": 4.0, "ask": 44.4, "ask_size": 9.0, "iv": 0.2558, "open_interest": 3.0, "volume": 0.0, "delta": 0.6551, "gamma": 0.0047, "vega": 1.1169, "theta": -0.0565, "rho": 1.2521, "theo": 42.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.7, "last_trade_time": "2026-10-22T12:39:50", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "TRV270617P00380000", "bid": 18.5, "bid_size": 3.0, "ask": 22.7, "ask_size": 1.0, "iv": 0.2542, "open_interest": 36.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.005, "vega": 1.1294, "theta": -0.0642, "rho": -0.7954, "theo": 20.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.18, "last_trade_time": "2026-11-03T10:12:15", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "TRV270617C00390000", "bid": 35.0, "bid_size": 10.0, "ask": 38.5, "ask_size": 9.0, "iv": 0.2514, "open_interest": 8.0, "volume": 0.0, "delta": 0.6062, "gamma": 0.005, "vega": 1.1684, "theta": -0.0596, "rho": 1.1722, "theo": 36.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.17, "last_trade_time": "2026-08-27T11:38:36", "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "TRV270617P00390000", "bid": 22.4, "bid_size": 2.0, "ask": 26.7, "ask_size": 3.0, "iv": 0.2495, "open_interest": 5.0, "volume": 0.0, "delta": -0.4098, "gamma": 0.0053, "vega": 1.1723, "theta": -0.0659, "rho": -0.879, "theo": 24.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-04T14:37:44", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "TRV270617C00400000", "bid": 30.1, "bid_size": 32.0, "ask": 32.7, "ask_size": 18.0, "iv": 0.2477, "open_interest": 70.0, "volume": 0.0, "delta": 0.5554, "gamma": 0.0052, "vega": 1.1999, "theta": -0.0616, "rho": 1.0873, "theo": 31.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-11-06T11:08:55", "percent_change": 0.0, "prev_day_close": 32.4999990463257}, {"option": "TRV270617P00400000", "bid": 27.5, "bid_size": 9.0, "ask": 31.3, "ask_size": 9.0, "iv": 0.2481, "open_interest": 9.0, "volume": 0.0, "delta": -0.4641, "gamma": 0.0056, "vega": 1.196, "theta": -0.0666, "rho": -0.9691, "theo": 29.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-03T11:35:51", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "TRV270617C00410000", "bid": 25.1, "bid_size": 23.0, "ask": 27.7, "ask_size": 15.0, "iv": 0.2428, "open_interest": 57.0, "volume": 1.0, "delta": 0.5037, "gamma": 0.0053, "vega": 1.2111, "theta": -0.0625, "rho": 1.0046, "theo": 26.7193, "change": -1.9, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-09T14:28:18", "percent_change": -6.81003, "prev_day_close": 27.8999996185303}, {"option": "TRV270617P00410000", "bid": 33.1, "bid_size": 7.0, "ask": 36.5, "ask_size": 10.0, "iv": 0.2467, "open_interest": 30.0, "volume": 0.0, "delta": -0.5202, "gamma": 0.0058, "vega": 1.1964, "theta": -0.0664, "rho": -1.04, "theo": 34.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-11-06T15:21:29", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "TRV270617C00420000", "bid": 21.0, "bid_size": 20.0, "ask": 24.1, "ask_size": 28.0, "iv": 0.2433, "open_interest": 54.0, "volume": 1.0, "delta": 0.4522, "gamma": 0.0054, "vega": 1.2033, "theta": -0.0621, "rho": 0.9063, "theo": 22.5005, "change": -2.35, "open": 21.75, "high": 21.75, "low": 21.75, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-11-09T14:28:18", "percent_change": -9.75103, "prev_day_close": 24.0999994277954}, {"option": "TRV270617P00420000", "bid": 38.6, "bid_size": 8.0, "ask": 42.2, "ask_size": 8.0, "iv": 0.2425, "open_interest": 12.0, "volume": 0.0, "delta": -0.5772, "gamma": 0.0059, "vega": 1.1699, "theta": -0.0652, "rho": -1.0878, "theo": 40.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.9, "last_trade_time": "2026-11-05T15:58:41", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "TRV270617C00430000", "bid": 17.3, "bid_size": 27.0, "ask": 20.2, "ask_size": 31.0, "iv": 0.2403, "open_interest": 28.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.0053, "vega": 1.1756, "theta": -0.0607, "rho": 0.8115, "theo": 18.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.9, "last_trade_time": "2026-11-06T14:38:58", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "TRV270617P00430000", "bid": 45.6, "bid_size": 7.0, "ask": 48.5, "ask_size": 9.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": -0.6338, "gamma": 0.0059, "vega": 1.1168, "theta": -0.0629, "rho": -1.1021, "theo": 46.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "TRV270617C00440000", "bid": 13.5, "bid_size": 12.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.2359, "open_interest": 79.0, "volume": 0.0, "delta": 0.3536, "gamma": 0.0051, "vega": 1.1303, "theta": -0.0583, "rho": 0.7199, "theo": 15.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-11-03T14:11:45", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "TRV270617P00440000", "bid": 51.5, "bid_size": 3.0, "ask": 55.4, "ask_size": 3.0, "iv": 0.2358, "open_interest": 3.0, "volume": 0.0, "delta": -0.6892, "gamma": 0.0059, "vega": 1.0485, "theta": -0.0596, "rho": -1.1049, "theo": 53.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.78, "last_trade_time": "2026-07-23T12:13:22", "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "TRV270617C00450000", "bid": 10.7, "bid_size": 30.0, "ask": 14.0, "ask_size": 27.0, "iv": 0.2328, "open_interest": 5.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.0049, "vega": 1.0759, "theta": -0.0552, "rho": 0.6349, "theo": 12.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-11-06T14:42:27", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "TRV270617P00450000", "bid": 59.5, "bid_size": 7.0, "ask": 62.8, "ask_size": 9.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": -0.7421, "gamma": 0.0056, "vega": 0.9551, "theta": -0.0549, "rho": -1.0794, "theo": 61.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "TRV270617C00460000", "bid": 9.2, "bid_size": 24.0, "ask": 12.2, "ask_size": 20.0, "iv": 0.2381, "open_interest": 47.0, "volume": 2.0, "delta": 0.2666, "gamma": 0.0046, "vega": 1.0044, "theta": -0.0515, "rho": 0.5504, "theo": 10.5407, "change": -1.45, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T14:22:33", "percent_change": -12.1339, "prev_day_close": 11.9500002861023}, {"option": "TRV270617P00460000", "bid": 68.0, "bid_size": 7.0, "ask": 70.8, "ask_size": 9.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": -0.7914, "gamma": 0.0053, "vega": 0.8358, "theta": -0.0486, "rho": -1.02, "theo": 69.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "TRV270617C00470000", "bid": 6.4, "bid_size": 6.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": 0.2287, "gamma": 0.0042, "vega": 0.9261, "theta": -0.0474, "rho": 0.4746, "theo": 8.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "TRV270617P00470000", "bid": 76.5, "bid_size": 7.0, "ask": 79.3, "ask_size": 6.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0049, "vega": 0.7161, "theta": -0.0409, "rho": -0.9325, "theo": 77.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "TRV270617C00480000", "bid": 4.8, "bid_size": 9.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.2317, "open_interest": 12.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0038, "vega": 0.85, "theta": -0.0431, "rho": 0.4081, "theo": 6.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-29T13:28:42", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "TRV270617P00480000", "bid": 84.1, "bid_size": 4.0, "ask": 88.2, "ask_size": 3.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0044, "vega": 0.5934, "theta": -0.0322, "rho": -0.864, "theo": 86.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "TRV270617C00490000", "bid": 3.3, "bid_size": 3.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.2321, "open_interest": 3.0, "volume": 0.0, "delta": 0.1649, "gamma": 0.0035, "vega": 0.7655, "theta": -0.0388, "rho": 0.3455, "theo": 5.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-22T12:35:34", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TRV270617P00490000", "bid": 93.3, "bid_size": 5.0, "ask": 97.5, "ask_size": 4.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0043, "vega": 0.4614, "theta": -0.0257, "rho": -0.7261, "theo": 95.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "TRV270617C00500000", "bid": 2.35, "bid_size": 13.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.228, "open_interest": 17.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0031, "vega": 0.6834, "theta": -0.0346, "rho": 0.2919, "theo": 4.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-17T15:48:08", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TRV270617P00500000", "bid": 103.3, "bid_size": 3.0, "ask": 107.0, "ask_size": 6.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0049, "vega": 0.3321, "theta": -0.0204, "rho": -0.3799, "theo": 105.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "TRV270617C00520000", "bid": 1.05, "bid_size": 8.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0024, "vega": 0.5356, "theta": -0.0269, "rho": 0.2056, "theo": 2.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "TRV270617P00520000", "bid": 122.7, "bid_size": 2.0, "ask": 126.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0007, "vega": 0.0, "theta": -0.0808, "rho": 0.0, "theo": 124.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.449996948242}, {"option": "TRV270617C00540000", "bid": 0.25, "bid_size": 10.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0018, "vega": 0.4093, "theta": -0.0204, "rho": 0.1427, "theo": 1.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "TRV270617P00540000", "bid": 142.7, "bid_size": 2.0, "ask": 146.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0856, "rho": 0.0, "theo": 144.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.449996948242}, {"option": "TRV270617C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0013, "vega": 0.3069, "theta": -0.0152, "rho": 0.0982, "theo": 1.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TRV270617P00560000", "bid": 162.7, "bid_size": 2.0, "ask": 166.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0856, "rho": 0.0, "theo": 164.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.449996948242}, {"option": "TRV270917C00150000", "bid": 245.0, "bid_size": 2.0, "ask": 250.0, "ask_size": 2.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.036, "theta": 0.0, "rho": 1.1859, "theo": 247.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.900001525879}, {"option": "TRV270917P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 3.0, "iv": 0.569, "open_interest": 8.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0395, "theta": -0.0025, "rho": -0.0128, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-03T13:31:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TRV270917C00155000", "bid": 240.3, "bid_size": 1.0, "ask": 245.0, "ask_size": 3.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0391, "theta": 0.0, "rho": 1.2264, "theo": 242.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.0}, {"option": "TRV270917P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 3.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0443, "theta": -0.0027, "rho": -0.0145, "theo": 0.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TRV270917C00160000", "bid": 235.5, "bid_size": 2.0, "ask": 240.5, "ask_size": 2.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0457, "theta": 0.0, "rho": 1.2654, "theo": 237.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.25}, {"option": "TRV270917P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0498, "theta": -0.003, "rho": -0.0165, "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": 1.375}, {"option": "TRV270917C00165000", "bid": 230.6, "bid_size": 1.0, "ask": 235.5, "ask_size": 2.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0528, "theta": 0.0, "rho": 1.302, "theo": 232.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.5}, {"option": "TRV270917P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 3.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0562, "theta": -0.0034, "rho": -0.0189, "theo": 0.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-03-24T09:30:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRV270917C00170000", "bid": 226.0, "bid_size": 2.0, "ask": 231.0, "ask_size": 2.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0001, "vega": 0.058, "theta": 0.0, "rho": 1.3396, "theo": 228.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.0}, {"option": "TRV270917P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0628, "theta": -0.0037, "rho": -0.0215, "theo": 0.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TRV270917C00175000", "bid": 221.0, "bid_size": 2.0, "ask": 226.0, "ask_size": 2.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.0631, "theta": 0.0, "rho": 1.377, "theo": 223.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.0}, {"option": "TRV270917P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.4909, "open_interest": 3.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.07, "theta": -0.0041, "rho": -0.0243, "theo": 0.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-07-08T09:30:04", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TRV270917C00180000", "bid": 216.5, "bid_size": 2.0, "ask": 221.5, "ask_size": 2.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0001, "vega": 0.0724, "theta": 0.0, "rho": 1.4144, "theo": 218.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.5}, {"option": "TRV270917P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.0776, "theta": -0.0045, "rho": -0.0273, "theo": 0.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TRV270917C00185000", "bid": 211.6, "bid_size": 1.0, "ask": 216.5, "ask_size": 2.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.0833, "theta": 0.0, "rho": 1.449, "theo": 213.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.5}, {"option": "TRV270917P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 8.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0002, "vega": 0.0871, "theta": -0.0049, "rho": -0.0309, "theo": 0.4243, "change": 0.0, "open": 0.0, "high": 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": "TRV270917C00190000", "bid": 207.0, "bid_size": 2.0, "ask": 212.0, "ask_size": 2.0, "iv": 0.4254, "open_interest": 1.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0002, "vega": 0.0912, "theta": 0.0, "rho": 1.4851, "theo": 208.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.0, "last_trade_time": "2026-08-21T09:32:45", "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "TRV270917P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0002, "vega": 0.0971, "theta": -0.0054, "rho": -0.035, "theo": 0.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TRV270917C00195000", "bid": 202.3, "bid_size": 1.0, "ask": 207.0, "ask_size": 4.0, "iv": 0.4315, "open_interest": 1.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0002, "vega": 0.099, "theta": 0.0, "rho": 1.5211, "theo": 204.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.0, "last_trade_time": "2026-08-21T09:34:35", "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "TRV270917P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0002, "vega": 0.1075, "theta": -0.0059, "rho": -0.0396, "theo": 0.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TRV270917C00200000", "bid": 197.5, "bid_size": 2.0, "ask": 202.5, "ask_size": 2.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0002, "vega": 0.1124, "theta": 0.0, "rho": 1.557, "theo": 199.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.5}, {"option": "TRV270917P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0002, "vega": 0.1194, "theta": -0.0065, "rho": -0.0447, "theo": 0.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TRV270917C00210000", "bid": 188.0, "bid_size": 2.0, "ask": 193.0, "ask_size": 2.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0003, "vega": 0.1394, "theta": 0.0, "rho": 1.6231, "theo": 190.033, "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": 192.0}, {"option": "TRV270917P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0003, "vega": 0.1474, "theta": -0.0078, "rho": -0.0568, "theo": 0.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TRV270917C00220000", "bid": 178.5, "bid_size": 2.0, "ask": 183.5, "ask_size": 2.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0004, "vega": 0.1707, "theta": 0.0, "rho": 1.6908, "theo": 180.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "TRV270917P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.3793, "open_interest": 1.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0004, "vega": 0.1786, "theta": -0.0093, "rho": -0.0714, "theo": 0.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-06-08T11:18:53", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TRV270917C00230000", "bid": 169.5, "bid_size": 2.0, "ask": 174.5, "ask_size": 2.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0005, "vega": 0.2068, "theta": 0.0, "rho": 1.7499, "theo": 171.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.050003051758}, {"option": "TRV270917P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0005, "vega": 0.2174, "theta": -0.0111, "rho": -0.0904, "theo": 1.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TRV270917C00240000", "bid": 160.0, "bid_size": 2.0, "ask": 164.4, "ask_size": 5.0, "iv": 0.3406, "open_interest": 8.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0006, "vega": 0.253, "theta": 0.0, "rho": 1.8115, "theo": 161.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.2, "last_trade_time": "2026-07-17T10:43:40", "percent_change": 0.0, "prev_day_close": 163.75}, {"option": "TRV270917P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.3635, "open_interest": 2.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0006, "vega": 0.2603, "theta": -0.013, "rho": -0.112, "theo": 1.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-06-29T11:49:20", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TRV270917C00250000", "bid": 151.0, "bid_size": 7.0, "ask": 155.0, "ask_size": 5.0, "iv": 0.3319, "open_interest": 5.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0007, "vega": 0.2977, "theta": 0.0, "rho": 1.8605, "theo": 152.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.48, "last_trade_time": "2026-08-31T13:02:25", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "TRV270917P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3396, "open_interest": 1.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0007, "vega": 0.3118, "theta": -0.0152, "rho": -0.1397, "theo": 1.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.31, "last_trade_time": "2026-07-15T15:58:28", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "TRV270917C00260000", "bid": 141.5, "bid_size": 6.0, "ask": 145.9, "ask_size": 5.0, "iv": 0.3185, "open_interest": 1.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0008, "vega": 0.3611, "theta": 0.0, "rho": 1.9055, "theo": 143.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.0, "last_trade_time": "2026-08-12T09:32:00", "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "TRV270917P00260000", "bid": 0.5, "bid_size": 7.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.3106, "open_interest": 5.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0009, "vega": 0.3692, "theta": -0.0177, "rho": -0.1715, "theo": 2.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.51, "last_trade_time": "2026-06-11T12:53:47", "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "TRV270917C00270000", "bid": 132.5, "bid_size": 6.0, "ask": 136.8, "ask_size": 1.0, "iv": 0.3104, "open_interest": 23.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.001, "vega": 0.4148, "theta": -0.0003, "rho": 1.9489, "theo": 134.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.84, "last_trade_time": "2026-09-16T12:21:10", "percent_change": 0.0, "prev_day_close": 136.25}, {"option": "TRV270917P00270000", "bid": 1.0, "bid_size": 8.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.3041, "open_interest": 10.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0011, "vega": 0.4341, "theta": -0.0205, "rho": -0.2105, "theo": 3.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-07-17T14:25:09", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "TRV270917C00280000", "bid": 123.5, "bid_size": 6.0, "ask": 128.0, "ask_size": 3.0, "iv": 0.3035, "open_interest": 6.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0012, "vega": 0.494, "theta": -0.0046, "rho": 1.9788, "theo": 125.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.3, "last_trade_time": "2026-06-04T09:35:21", "percent_change": 0.0, "prev_day_close": 127.25}, {"option": "TRV270917P00280000", "bid": 1.55, "bid_size": 3.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.2989, "open_interest": 30.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0013, "vega": 0.5066, "theta": -0.0234, "rho": -0.2552, "theo": 3.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-08-12T09:30:10", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TRV270917C00290000", "bid": 115.0, "bid_size": 7.0, "ask": 118.8, "ask_size": 7.0, "iv": 0.2951, "open_interest": 3.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0014, "vega": 0.5586, "theta": -0.0091, "rho": 2.0084, "theo": 116.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.02, "last_trade_time": "2026-06-04T09:34:43", "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "TRV270917P00290000", "bid": 2.6, "bid_size": 11.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.2944, "open_interest": 4.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0015, "vega": 0.5834, "theta": -0.0266, "rho": -0.3086, "theo": 4.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-07-27T09:35:38", "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "TRV270917C00300000", "bid": 106.0, "bid_size": 10.0, "ask": 109.9, "ask_size": 6.0, "iv": 0.2833, "open_interest": 23.0, "volume": 2.0, "delta": 0.8976, "gamma": 0.0017, "vega": 0.6518, "theta": -0.0138, "rho": 2.0187, "theo": 108.4169, "change": -2.03, "open": 107.92, "high": 107.92, "low": 107.92, "tick": "no_change", "last_trade_price": 107.92, "last_trade_time": "2026-11-09T14:11:04", "percent_change": -1.84629, "prev_day_close": 109.950000762939}, {"option": "TRV270917P00300000", "bid": 4.5, "bid_size": 12.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.2921, "open_interest": 6.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0018, "vega": 0.6702, "theta": -0.03, "rho": -0.3707, "theo": 5.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T10:05:49", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TRV270917C00310000", "bid": 98.0, "bid_size": 8.0, "ask": 102.5, "ask_size": 13.0, "iv": 0.2879, "open_interest": 6.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.002, "vega": 0.7404, "theta": -0.0186, "rho": 2.0323, "theo": 100.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-07-31T11:22:26", "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "TRV270917P00310000", "bid": 5.0, "bid_size": 12.0, "ask": 9.1, "ask_size": 15.0, "iv": 0.2837, "open_interest": 2.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.002, "vega": 0.756, "theta": -0.0335, "rho": -0.4376, "theo": 7.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-08-12T09:30:10", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TRV270917C00320000", "bid": 89.5, "bid_size": 6.0, "ask": 94.3, "ask_size": 6.0, "iv": 0.2795, "open_interest": 5.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0022, "vega": 0.8274, "theta": -0.0233, "rho": 2.0184, "theo": 91.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.24, "last_trade_time": "2026-10-12T15:59:22", "percent_change": 0.0, "prev_day_close": 93.4000015258789}, {"option": "TRV270917P00320000", "bid": 6.5, "bid_size": 3.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.2805, "open_interest": 22.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.0023, "vega": 0.8511, "theta": -0.0371, "rho": -0.5183, "theo": 8.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-08-21T15:50:44", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "TRV270917C00330000", "bid": 81.5, "bid_size": 7.0, "ask": 86.5, "ask_size": 9.0, "iv": 0.2743, "open_interest": 2.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0026, "vega": 0.9273, "theta": -0.0281, "rho": 1.9962, "theo": 84.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-05-29T11:07:00", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "TRV270917P00330000", "bid": 8.2, "bid_size": 3.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.2758, "open_interest": 22.0, "volume": 0.0, "delta": -0.1774, "gamma": 0.0026, "vega": 0.9411, "theta": -0.0406, "rho": -0.6017, "theo": 10.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-21T15:50:34", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "TRV270917C00340000", "bid": 74.0, "bid_size": 7.0, "ask": 78.5, "ask_size": 1.0, "iv": 0.2679, "open_interest": 8.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0028, "vega": 1.0078, "theta": -0.0326, "rho": 1.9732, "theo": 76.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.85, "last_trade_time": "2026-07-23T11:11:22", "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "TRV270917P00340000", "bid": 10.3, "bid_size": 3.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.2704, "open_interest": 11.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.003, "vega": 1.035, "theta": -0.044, "rho": -0.6966, "theo": 12.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-07-23T12:37:30", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "TRV270917C00350000", "bid": 67.0, "bid_size": 7.0, "ask": 71.5, "ask_size": 12.0, "iv": 0.2661, "open_interest": 18.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.0032, "vega": 1.1046, "theta": -0.037, "rho": 1.9248, "theo": 69.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.11, "last_trade_time": "2026-10-26T13:20:43", "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "TRV270917P00350000", "bid": 12.7, "bid_size": 3.0, "ask": 17.5, "ask_size": 9.0, "iv": 0.266, "open_interest": 13.0, "volume": 0.0, "delta": -0.2408, "gamma": 0.0033, "vega": 1.1253, "theta": -0.0473, "rho": -0.7991, "theo": 15.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-03T09:32:39", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "TRV270917C00360000", "bid": 60.0, "bid_size": 7.0, "ask": 64.5, "ask_size": 8.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0034, "vega": 1.1879, "theta": -0.041, "rho": 1.883, "theo": 62.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "TRV270917P00360000", "bid": 15.6, "bid_size": 3.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.2629, "open_interest": 1.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.0036, "vega": 1.2044, "theta": -0.0502, "rho": -0.8977, "theo": 18.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-05T12:30:37", "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "TRV270917C00370000", "bid": 53.5, "bid_size": 6.0, "ask": 58.0, "ask_size": 8.0, "iv": 0.2576, "open_interest": 4.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.0037, "vega": 1.2592, "theta": -0.0444, "rho": 1.8079, "theo": 56.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-10-20T09:44:12", "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "TRV270917P00370000", "bid": 18.6, "bid_size": 2.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.2572, "open_interest": 19.0, "volume": 0.0, "delta": -0.3164, "gamma": 0.0039, "vega": 1.2785, "theta": -0.0527, "rho": -1.0116, "theo": 21.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-10-19T09:40:21", "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "TRV270917C00380000", "bid": 47.5, "bid_size": 6.0, "ask": 51.9, "ask_size": 8.0, "iv": 0.2547, "open_interest": 27.0, "volume": 0.0, "delta": 0.6582, "gamma": 0.004, "vega": 1.3265, "theta": -0.0474, "rho": 1.7272, "theo": 49.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.0, "last_trade_time": "2026-10-23T12:58:26", "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "TRV270917P00380000", "bid": 22.6, "bid_size": 3.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.2562, "open_interest": 1.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0042, "vega": 1.3361, "theta": -0.0548, "rho": -1.1121, "theo": 25.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.17, "last_trade_time": "2026-10-19T12:53:32", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "TRV270917C00390000", "bid": 42.0, "bid_size": 7.0, "ask": 46.5, "ask_size": 12.0, "iv": 0.2533, "open_interest": 19.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.0042, "vega": 1.3728, "theta": -0.0497, "rho": 1.6514, "theo": 44.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-05T12:50:57", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "TRV270917P00390000", "bid": 26.6, "bid_size": 2.0, "ask": 31.5, "ask_size": 8.0, "iv": 0.252, "open_interest": 109.0, "volume": 0.0, "delta": -0.4023, "gamma": 0.0045, "vega": 1.3806, "theta": -0.0563, "rho": -1.2115, "theo": 29.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-11-04T12:23:43", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "TRV270917C00400000", "bid": 36.5, "bid_size": 11.0, "ask": 40.9, "ask_size": 12.0, "iv": 0.2483, "open_interest": 51.0, "volume": 0.0, "delta": 0.5757, "gamma": 0.0043, "vega": 1.412, "theta": -0.0514, "rho": 1.5518, "theo": 39.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-11-06T11:12:12", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "TRV270917P00400000", "bid": 31.5, "bid_size": 7.0, "ask": 36.0, "ask_size": 3.0, "iv": 0.2498, "open_interest": 64.0, "volume": 0.0, "delta": -0.4482, "gamma": 0.0047, "vega": 1.4079, "theta": -0.0573, "rho": -1.3155, "theo": 33.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-11-04T10:42:05", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "TRV270917C00410000", "bid": 32.0, "bid_size": 7.0, "ask": 36.5, "ask_size": 12.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.5332, "gamma": 0.0044, "vega": 1.4327, "theta": -0.0524, "rho": 1.4511, "theo": 34.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "TRV270917P00410000", "bid": 36.5, "bid_size": 8.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.2483, "open_interest": 82.0, "volume": 0.0, "delta": -0.4955, "gamma": 0.0049, "vega": 1.4157, "theta": -0.0578, "rho": -1.3886, "theo": 39.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.8, "last_trade_time": "2026-11-06T14:38:57", "percent_change": 0.0, "prev_day_close": 38.5999984741211}, {"option": "TRV270917C00420000", "bid": 27.5, "bid_size": 8.0, "ask": 32.5, "ask_size": 15.0, "iv": 0.2468, "open_interest": 7.0, "volume": 0.0, "delta": 0.4906, "gamma": 0.0045, "vega": 1.4377, "theta": -0.0527, "rho": 1.3539, "theo": 29.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.63, "last_trade_time": "2026-11-05T10:15:02", "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "TRV270917P00420000", "bid": 42.1, "bid_size": 7.0, "ask": 47.0, "ask_size": 11.0, "iv": 0.2457, "open_interest": 16.0, "volume": 0.0, "delta": -0.5438, "gamma": 0.005, "vega": 1.398, "theta": -0.0576, "rho": -1.446, "theo": 44.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-11-06T11:19:13", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "TRV270917C00430000", "bid": 23.5, "bid_size": 7.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.2426, "open_interest": 80.0, "volume": 0.0, "delta": 0.4484, "gamma": 0.0045, "vega": 1.4255, "theta": -0.0523, "rho": 1.2446, "theo": 25.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-03T14:07:05", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "TRV270917P00430000", "bid": 48.6, "bid_size": 6.0, "ask": 53.0, "ask_size": 7.0, "iv": 0.2448, "open_interest": 5.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0052, "vega": 1.3676, "theta": -0.0571, "rho": -1.489, "theo": 50.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-11-06T12:50:25", "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "TRV270917C00440000", "bid": 20.0, "bid_size": 13.0, "ask": 24.5, "ask_size": 14.0, "iv": 0.241, "open_interest": 8.0, "volume": 0.0, "delta": 0.4072, "gamma": 0.0044, "vega": 1.4027, "theta": -0.0513, "rho": 1.1475, "theo": 22.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-11-06T12:43:24", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "TRV270917P00440000", "bid": 55.0, "bid_size": 6.0, "ask": 59.5, "ask_size": 7.0, "iv": 0.242, "open_interest": 29.0, "volume": 0.0, "delta": -0.6415, "gamma": 0.0052, "vega": 1.3039, "theta": -0.056, "rho": -1.4892, "theo": 57.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.1, "last_trade_time": "2026-11-06T10:32:18", "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "TRV270917C00450000", "bid": 17.0, "bid_size": 7.0, "ask": 21.5, "ask_size": 9.0, "iv": 0.2404, "open_interest": 1.0, "volume": 0.0, "delta": 0.3675, "gamma": 0.0043, "vega": 1.3602, "theta": -0.0497, "rho": 1.0378, "theo": 19.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.67, "last_trade_time": "2026-10-22T09:41:12", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "TRV270917P00450000", "bid": 62.1, "bid_size": 4.0, "ask": 66.5, "ask_size": 8.0, "iv": 0.2405, "open_interest": 81.0, "volume": 0.0, "delta": -0.69, "gamma": 0.0052, "vega": 1.2278, "theta": -0.0543, "rho": -1.4843, "theo": 64.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.0, "last_trade_time": "2026-10-22T15:21:24", "percent_change": 0.0, "prev_day_close": 63.4000015258789}, {"option": "TRV270917C00460000", "bid": 14.0, "bid_size": 7.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.2372, "open_interest": 18.0, "volume": 0.0, "delta": 0.3294, "gamma": 0.0042, "vega": 1.3114, "theta": -0.0477, "rho": 0.9363, "theo": 16.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-08-21T15:50:44", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "TRV270917P00460000", "bid": 69.5, "bid_size": 3.0, "ask": 74.0, "ask_size": 7.0, "iv": 0.2385, "open_interest": 42.0, "volume": 0.0, "delta": -0.7372, "gamma": 0.0052, "vega": 1.1219, "theta": -0.0517, "rho": -1.4289, "theo": 71.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.9, "last_trade_time": "2026-10-22T15:21:24", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "TRV270917C00470000", "bid": 11.5, "bid_size": 2.0, "ask": 16.1, "ask_size": 8.0, "iv": 0.2357, "open_interest": 1.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.004, "vega": 1.2483, "theta": -0.0453, "rho": 0.8421, "theo": 14.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-07-28T14:40:40", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "TRV270917P00470000", "bid": 77.1, "bid_size": 3.0, "ask": 82.0, "ask_size": 7.0, "iv": 0.2358, "open_interest": 1.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.005, "vega": 1.001, "theta": -0.048, "rho": -1.3316, "theo": 79.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.5, "last_trade_time": "2026-07-21T14:32:45", "percent_change": 0.0, "prev_day_close": 79.2000007629394}, {"option": "TRV270917C00480000", "bid": 9.5, "bid_size": 9.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.2351, "open_interest": 0.0, "volume": 0.0, "delta": 0.2603, "gamma": 0.0038, "vega": 1.1761, "theta": -0.0426, "rho": 0.7484, "theo": 11.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TRV270917P00480000", "bid": 85.6, "bid_size": 1.0, "ask": 90.5, "ask_size": 7.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0047, "vega": 0.8782, "theta": -0.0427, "rho": -1.2312, "theo": 88.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "TRV270917C00490000", "bid": 7.5, "bid_size": 2.0, "ask": 12.1, "ask_size": 8.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.0036, "vega": 1.1054, "theta": -0.0397, "rho": 0.6663, "theo": 10.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TRV270917P00490000", "bid": 94.5, "bid_size": 3.0, "ask": 99.0, "ask_size": 7.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0044, "vega": 0.7238, "theta": -0.0358, "rho": -1.0745, "theo": 96.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "TRV270917C00500000", "bid": 6.0, "bid_size": 9.0, "ask": 10.3, "ask_size": 8.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": 0.2013, "gamma": 0.0033, "vega": 1.0231, "theta": -0.0367, "rho": 0.5843, "theo": 8.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "TRV270917P00500000", "bid": 103.5, "bid_size": 6.0, "ask": 108.0, "ask_size": 3.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0043, "vega": 0.593, "theta": -0.0296, "rho": -0.9074, "theo": 105.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "TRV270917C00520000", "bid": 3.5, "bid_size": 8.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0028, "vega": 0.8637, "theta": -0.0307, "rho": 0.4466, "theo": 5.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "TRV270917P00520000", "bid": 122.6, "bid_size": 1.0, "ask": 127.5, "ask_size": 2.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0038, "vega": 0.2026, "theta": -0.0414, "rho": 0.0, "theo": 124.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.599998474121}, {"option": "TRV270917C00540000", "bid": 1.5, "bid_size": 8.0, "ask": 5.8, "ask_size": 7.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0023, "vega": 0.7104, "theta": -0.025, "rho": 0.3352, "theo": 4.1511, "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": 4.45000004768372}, {"option": "TRV270917P00540000", "bid": 142.5, "bid_size": 2.0, "ask": 147.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0616, "rho": 0.0, "theo": 144.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.550003051758}, {"option": "TRV270917C00560000", "bid": 0.75, "bid_size": 5.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0018, "vega": 0.5714, "theta": -0.0198, "rho": 0.2477, "theo": 2.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "TRV270917P00560000", "bid": 162.5, "bid_size": 2.0, "ask": 167.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0616, "rho": 0.0, "theo": 164.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.550003051758}, {"option": "TRV270917C00580000", "bid": 0.05, "bid_size": 5.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0014, "vega": 0.4511, "theta": -0.0155, "rho": 0.1808, "theo": 1.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "TRV270917P00580000", "bid": 182.5, "bid_size": 2.0, "ask": 187.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0616, "rho": 0.0, "theo": 184.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.550003051758}, {"option": "TRV270917C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0011, "vega": 0.3511, "theta": -0.0119, "rho": 0.1307, "theo": 1.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TRV270917P00600000", "bid": 202.5, "bid_size": 2.0, "ask": 207.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0616, "rho": 0.0, "theo": 204.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.900001525879}, {"option": "TRV271217C00150000", "bid": 245.5, "bid_size": 2.0, "ask": 250.5, "ask_size": 6.0, "iv": 0.4677, "open_interest": 1.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0728, "theta": 0.0, "rho": 1.5324, "theo": 248.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.4, "last_trade_time": "2026-04-06T09:30:04", "percent_change": 0.0, "prev_day_close": 249.5}, {"option": "TRV271217P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.5102, "open_interest": 12.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.0749, "theta": -0.0036, "rho": -0.0303, "theo": 0.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-04T09:44:36", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TRV271217C00155000", "bid": 241.0, "bid_size": 3.0, "ask": 246.0, "ask_size": 2.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0793, "theta": 0.0, "rho": 1.5774, "theo": 243.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.0}, {"option": "TRV271217P00155000", "bid": 0.1, "bid_size": 10.0, "ask": 2.9, "ask_size": 3.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0001, "vega": 0.0829, "theta": -0.0039, "rho": -0.034, "theo": 0.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "TRV271217C00160000", "bid": 236.5, "bid_size": 3.0, "ask": 241.5, "ask_size": 2.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0001, "vega": 0.0859, "theta": 0.0, "rho": 1.6253, "theo": 238.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.0}, {"option": "TRV271217P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0001, "vega": 0.0924, "theta": -0.0043, "rho": -0.0381, "theo": 0.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TRV271217C00165000", "bid": 231.5, "bid_size": 2.0, "ask": 236.5, "ask_size": 2.0, "iv": 0.401, "open_interest": 3.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0001, "vega": 0.0925, "theta": 0.0, "rho": 1.673, "theo": 233.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.85, "last_trade_time": "2026-06-08T11:10:59", "percent_change": 0.0, "prev_day_close": 235.5}, {"option": "TRV271217P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.5167, "open_interest": 8.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0001, "vega": 0.1021, "theta": -0.0047, "rho": -0.043, "theo": 0.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-06-22T15:23:31", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TRV271217C00170000", "bid": 227.0, "bid_size": 2.0, "ask": 232.0, "ask_size": 2.0, "iv": 0.4115, "open_interest": 1.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0002, "vega": 0.107, "theta": 0.0, "rho": 1.7207, "theo": 229.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.5, "last_trade_time": "2026-08-31T09:32:35", "percent_change": 0.0, "prev_day_close": 231.0}, {"option": "TRV271217P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.1123, "theta": -0.0051, "rho": -0.0479, "theo": 0.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TRV271217C00175000", "bid": 222.5, "bid_size": 3.0, "ask": 227.5, "ask_size": 2.0, "iv": 0.4172, "open_interest": 1.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0002, "vega": 0.1199, "theta": 0.0, "rho": 1.763, "theo": 224.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.5, "last_trade_time": "2026-08-12T09:32:00", "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "TRV271217P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.1235, "theta": -0.0055, "rho": -0.0534, "theo": 0.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TRV271217C00180000", "bid": 217.5, "bid_size": 2.0, "ask": 222.5, "ask_size": 2.0, "iv": 0.3859, "open_interest": 5.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0002, "vega": 0.1297, "theta": 0.0, "rho": 1.8088, "theo": 219.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.0, "last_trade_time": "2026-08-21T09:34:35", "percent_change": 0.0, "prev_day_close": 221.5}, {"option": "TRV271217P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0002, "vega": 0.1362, "theta": -0.006, "rho": -0.0594, "theo": 0.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TRV271217C00185000", "bid": 213.0, "bid_size": 2.0, "ask": 218.0, "ask_size": 2.0, "iv": 0.3916, "open_interest": 16.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0002, "vega": 0.1394, "theta": 0.0, "rho": 1.8545, "theo": 215.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.35, "last_trade_time": "2026-09-23T10:03:13", "percent_change": 0.0, "prev_day_close": 217.0}, {"option": "TRV271217P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0002, "vega": 0.1504, "theta": -0.0065, "rho": -0.0668, "theo": 0.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TRV271217C00190000", "bid": 208.5, "bid_size": 3.0, "ask": 213.5, "ask_size": 2.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0002, "vega": 0.1548, "theta": 0.0, "rho": 1.9001, "theo": 210.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "TRV271217P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.4058, "open_interest": 1.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0003, "vega": 0.1645, "theta": -0.007, "rho": -0.0743, "theo": 0.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TRV271217C00195000", "bid": 204.0, "bid_size": 3.0, "ask": 209.0, "ask_size": 2.0, "iv": 0.394, "open_interest": 3.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0003, "vega": 0.176, "theta": 0.0, "rho": 1.939, "theo": 205.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 179.5, "last_trade_time": "2026-08-25T09:32:57", "percent_change": 0.0, "prev_day_close": 207.5}, {"option": "TRV271217P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0003, "vega": 0.1798, "theta": -0.0076, "rho": -0.0823, "theo": 1.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TRV271217C00200000", "bid": 199.0, "bid_size": 2.0, "ask": 204.0, "ask_size": 2.0, "iv": 0.3693, "open_interest": 4.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0003, "vega": 0.1898, "theta": 0.0, "rho": 1.9819, "theo": 201.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.3, "last_trade_time": "2026-10-07T13:47:22", "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "TRV271217P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.3836, "open_interest": 2.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0003, "vega": 0.1967, "theta": -0.0083, "rho": -0.0912, "theo": 1.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-07-17T11:25:39", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "TRV271217C00210000", "bid": 190.0, "bid_size": 3.0, "ask": 195.0, "ask_size": 2.0, "iv": 0.3687, "open_interest": 8.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0004, "vega": 0.2201, "theta": 0.0, "rho": 2.0673, "theo": 192.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 165.0, "last_trade_time": "2026-08-31T09:32:35", "percent_change": 0.0, "prev_day_close": 193.5}, {"option": "TRV271217P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.3932, "open_interest": 1.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0004, "vega": 0.2354, "theta": -0.0096, "rho": -0.113, "theo": 1.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-06-25T11:37:37", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TRV271217C00220000", "bid": 181.0, "bid_size": 6.0, "ask": 185.5, "ask_size": 13.0, "iv": 0.3548, "open_interest": 8.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0004, "vega": 0.27, "theta": 0.0, "rho": 2.1405, "theo": 182.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 154.5, "last_trade_time": "2026-08-21T09:32:45", "percent_change": 0.0, "prev_day_close": 184.150001525879}, {"option": "TRV271217P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.3693, "open_interest": 4.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0005, "vega": 0.2774, "theta": -0.0112, "rho": -0.1369, "theo": 1.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T11:35:52", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TRV271217C00230000", "bid": 171.5, "bid_size": 10.0, "ask": 176.0, "ask_size": 6.0, "iv": 0.3324, "open_interest": 17.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0006, "vega": 0.3068, "theta": 0.0, "rho": 2.2176, "theo": 173.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.6, "last_trade_time": "2026-10-06T14:39:18", "percent_change": 0.0, "prev_day_close": 175.0}, {"option": "TRV271217P00230000", "bid": 0.4, "bid_size": 3.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.3344, "open_interest": 23.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0006, "vega": 0.3281, "theta": -0.0128, "rho": -0.1678, "theo": 2.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.93, "last_trade_time": "2026-03-26T12:59:48", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TRV271217C00240000", "bid": 162.5, "bid_size": 8.0, "ask": 167.0, "ask_size": 3.0, "iv": 0.3262, "open_interest": 9.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0007, "vega": 0.373, "theta": 0.0, "rho": 2.2792, "theo": 164.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.78, "last_trade_time": "2026-09-14T10:41:45", "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "TRV271217P00240000", "bid": 0.5, "bid_size": 24.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.3176, "open_interest": 6.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0007, "vega": 0.3813, "theta": -0.0147, "rho": -0.2015, "theo": 2.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.14, "last_trade_time": "2026-03-25T12:51:27", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TRV271217C00250000", "bid": 153.5, "bid_size": 10.0, "ask": 158.0, "ask_size": 3.0, "iv": 0.3176, "open_interest": 4.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0008, "vega": 0.4206, "theta": 0.0, "rho": 2.3454, "theo": 155.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.05, "last_trade_time": "2026-10-12T14:21:47", "percent_change": 0.0, "prev_day_close": 157.25}, {"option": "TRV271217P00250000", "bid": 1.0, "bid_size": 9.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.3102, "open_interest": 5.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0008, "vega": 0.4454, "theta": -0.0168, "rho": -0.2432, "theo": 3.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-29T15:59:43", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "TRV271217C00260000", "bid": 144.5, "bid_size": 8.0, "ask": 149.5, "ask_size": 12.0, "iv": 0.3129, "open_interest": 2.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0009, "vega": 0.5006, "theta": 0.0, "rho": 2.392, "theo": 147.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.72, "last_trade_time": "2026-09-22T10:27:24", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "TRV271217P00260000", "bid": 1.5, "bid_size": 10.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.3102, "open_interest": 11.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.001, "vega": 0.5114, "theta": -0.019, "rho": -0.2896, "theo": 3.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-22T11:32:16", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "TRV271217C00270000", "bid": 136.0, "bid_size": 7.0, "ask": 141.0, "ask_size": 8.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0011, "vega": 0.5592, "theta": -0.0028, "rho": 2.444, "theo": 138.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.599998474121}, {"option": "TRV271217P00270000", "bid": 2.5, "bid_size": 9.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0011, "vega": 0.5888, "theta": -0.0214, "rho": -0.3454, "theo": 4.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-07T11:38:26", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "TRV271217C00280000", "bid": 127.5, "bid_size": 4.0, "ask": 132.0, "ask_size": 7.0, "iv": 0.301, "open_interest": 6.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0013, "vega": 0.652, "theta": -0.0064, "rho": 2.472, "theo": 129.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-07-01T15:50:15", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "TRV271217P00280000", "bid": 3.5, "bid_size": 9.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.3066, "open_interest": 5.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0013, "vega": 0.6655, "theta": -0.0239, "rho": -0.4057, "theo": 5.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-07-15T10:04:02", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TRV271217C00290000", "bid": 119.0, "bid_size": 9.0, "ask": 123.5, "ask_size": 14.0, "iv": 0.294, "open_interest": 9.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0014, "vega": 0.7201, "theta": -0.0102, "rho": 2.507, "theo": 121.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-10-19T11:03:46", "percent_change": 0.0, "prev_day_close": 122.650001525879}, {"option": "TRV271217P00290000", "bid": 4.5, "bid_size": 7.0, "ask": 9.5, "ask_size": 16.0, "iv": 0.2986, "open_interest": 8.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0015, "vega": 0.7544, "theta": -0.0266, "rho": -0.4784, "theo": 6.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-10-16T15:22:09", "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "TRV271217C00300000", "bid": 110.5, "bid_size": 10.0, "ask": 115.5, "ask_size": 12.0, "iv": 0.2885, "open_interest": 27.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0017, "vega": 0.823, "theta": -0.014, "rho": 2.5124, "theo": 113.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.5, "last_trade_time": "2026-09-28T12:03:10", "percent_change": 0.0, "prev_day_close": 114.299999237061}, {"option": "TRV271217P00300000", "bid": 5.5, "bid_size": 10.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.2891, "open_interest": 9.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0017, "vega": 0.8389, "theta": -0.0293, "rho": -0.554, "theo": 8.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-16T14:37:19", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "TRV271217C00310000", "bid": 102.5, "bid_size": 11.0, "ask": 107.0, "ask_size": 4.0, "iv": 0.2809, "open_interest": 11.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0019, "vega": 0.8976, "theta": -0.0179, "rho": 2.5279, "theo": 105.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.5, "last_trade_time": "2026-09-14T09:48:00", "percent_change": 0.0, "prev_day_close": 106.299999237061}, {"option": "TRV271217P00310000", "bid": 7.0, "bid_size": 11.0, "ask": 12.0, "ask_size": 17.0, "iv": 0.2838, "open_interest": 5.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.002, "vega": 0.936, "theta": -0.0321, "rho": -0.644, "theo": 9.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-16T14:39:25", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "TRV271217C00320000", "bid": 95.0, "bid_size": 8.0, "ask": 99.5, "ask_size": 6.0, "iv": 0.2795, "open_interest": 15.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0021, "vega": 1.0053, "theta": -0.0217, "rho": 2.5077, "theo": 97.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.67, "last_trade_time": "2026-09-14T10:47:51", "percent_change": 0.0, "prev_day_close": 98.5999984741211}, {"option": "TRV271217P00320000", "bid": 9.1, "bid_size": 3.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.2818, "open_interest": 3.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0022, "vega": 1.0239, "theta": -0.0349, "rho": -0.7377, "theo": 11.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-16T14:39:25", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TRV271217C00330000", "bid": 87.5, "bid_size": 6.0, "ask": 92.0, "ask_size": 13.0, "iv": 0.2755, "open_interest": 9.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0023, "vega": 1.0818, "theta": -0.0254, "rho": 2.5021, "theo": 89.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-10-30T13:37:15", "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "TRV271217P00330000", "bid": 11.0, "bid_size": 6.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.2764, "open_interest": 1.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.0025, "vega": 1.1228, "theta": -0.0376, "rho": -0.8432, "theo": 13.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.66, "last_trade_time": "2026-04-24T10:42:16", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "TRV271217C00340000", "bid": 80.0, "bid_size": 9.0, "ask": 84.5, "ask_size": 6.0, "iv": 0.2693, "open_interest": 16.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0026, "vega": 1.1872, "theta": -0.029, "rho": 2.4545, "theo": 82.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-10-16T14:55:57", "percent_change": 0.0, "prev_day_close": 84.1500015258789}, {"option": "TRV271217P00340000", "bid": 13.5, "bid_size": 6.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.2735, "open_interest": 3.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.0027, "vega": 1.2078, "theta": -0.0403, "rho": -0.9512, "theo": 15.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-28T10:41:05", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "TRV271217C00350000", "bid": 73.0, "bid_size": 16.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.2653, "open_interest": 9.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0028, "vega": 1.2636, "theta": -0.0324, "rho": 2.4276, "theo": 75.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.6, "last_trade_time": "2026-10-14T13:40:13", "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "TRV271217P00350000", "bid": 16.5, "bid_size": 1.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.27, "open_interest": 1.0, "volume": 0.0, "delta": -0.2511, "gamma": 0.003, "vega": 1.3002, "theta": -0.0428, "rho": -1.0643, "theo": 18.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-09-16T15:23:58", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "TRV271217C00360000", "bid": 66.5, "bid_size": 10.0, "ask": 71.0, "ask_size": 9.0, "iv": 0.2629, "open_interest": 8.0, "volume": 0.0, "delta": 0.731, "gamma": 0.003, "vega": 1.3541, "theta": -0.0354, "rho": 2.3527, "theo": 69.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.78, "last_trade_time": "2026-11-04T10:03:01", "percent_change": 0.0, "prev_day_close": 70.9000015258789}, {"option": "TRV271217P00360000", "bid": 19.0, "bid_size": 6.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.2837, "gamma": 0.0033, "vega": 1.3764, "theta": -0.045, "rho": -1.1774, "theo": 21.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "TRV271217C00370000", "bid": 60.1, "bid_size": 4.0, "ask": 65.0, "ask_size": 17.0, "iv": 0.2604, "open_interest": 16.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0032, "vega": 1.4257, "theta": -0.0382, "rho": 2.306, "theo": 62.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.95, "last_trade_time": "2026-10-14T15:34:48", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "TRV271217P00370000", "bid": 22.8, "bid_size": 1.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.263, "open_interest": 7.0, "volume": 0.0, "delta": -0.3188, "gamma": 0.0035, "vega": 1.4486, "theta": -0.047, "rho": -1.2956, "theo": 25.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-04T09:39:46", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "TRV271217C00380000", "bid": 54.5, "bid_size": 15.0, "ask": 59.0, "ask_size": 21.0, "iv": 0.2583, "open_interest": 33.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.0034, "vega": 1.4909, "theta": -0.0406, "rho": 2.2062, "theo": 56.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-09-18T09:39:17", "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "TRV271217P00380000", "bid": 26.5, "bid_size": 6.0, "ask": 31.0, "ask_size": 11.0, "iv": 0.2588, "open_interest": 9.0, "volume": 0.0, "delta": -0.356, "gamma": 0.0038, "vega": 1.5057, "theta": -0.0487, "rho": -1.4067, "theo": 28.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-11-05T09:31:23", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "TRV271217C00390000", "bid": 48.5, "bid_size": 27.0, "ask": 52.5, "ask_size": 8.0, "iv": 0.2513, "open_interest": 49.0, "volume": 2.0, "delta": 0.6298, "gamma": 0.0036, "vega": 1.5459, "theta": -0.0426, "rho": 2.1143, "theo": 51.3048, "change": -6.05, "open": 47.0, "high": 47.0, "low": 47.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-09T10:52:32", "percent_change": -11.4043, "prev_day_close": 53.0499992370606}, {"option": "TRV271217P00390000", "bid": 30.5, "bid_size": 6.0, "ask": 35.5, "ask_size": 6.0, "iv": 0.2564, "open_interest": 3.0, "volume": 0.0, "delta": -0.395, "gamma": 0.004, "vega": 1.5518, "theta": -0.05, "rho": -1.5252, "theo": 33.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-11-05T11:31:16", "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "TRV271217C00400000", "bid": 43.5, "bid_size": 31.0, "ask": 47.5, "ask_size": 21.0, "iv": 0.25, "open_interest": 87.0, "volume": 1.0, "delta": 0.5938, "gamma": 0.0037, "vega": 1.5849, "theta": -0.044, "rho": 2.0225, "theo": 46.1182, "change": -3.7, "open": 44.3, "high": 44.3, "low": 44.3, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-11-09T09:40:12", "percent_change": -7.70833, "prev_day_close": 48.0}, {"option": "TRV271217P00400000", "bid": 35.0, "bid_size": 6.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.253, "open_interest": 7.0, "volume": 0.0, "delta": -0.436, "gamma": 0.0042, "vega": 1.5811, "theta": -0.051, "rho": -1.6286, "theo": 37.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-11-05T11:15:57", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "TRV271217C00410000", "bid": 38.5, "bid_size": 29.0, "ask": 43.5, "ask_size": 28.0, "iv": 0.2498, "open_interest": 37.0, "volume": 0.0, "delta": 0.5571, "gamma": 0.0038, "vega": 1.6134, "theta": -0.0451, "rho": 1.9148, "theo": 41.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-11-05T09:31:38", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "TRV271217P00410000", "bid": 40.0, "bid_size": 8.0, "ask": 45.0, "ask_size": 7.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": -0.4775, "gamma": 0.0043, "vega": 1.5942, "theta": -0.0516, "rho": -1.7177, "theo": 42.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "TRV271217C00420000", "bid": 34.0, "bid_size": 10.0, "ask": 39.0, "ask_size": 16.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.5203, "gamma": 0.0039, "vega": 1.6276, "theta": -0.0457, "rho": 1.8123, "theo": 36.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "TRV271217P00420000", "bid": 45.5, "bid_size": 8.0, "ask": 50.5, "ask_size": 6.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.5205, "gamma": 0.0045, "vega": 1.589, "theta": -0.0519, "rho": -1.7908, "theo": 48.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.92, "last_trade_time": "2026-10-28T10:11:49", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "TRV271217C00430000", "bid": 30.0, "bid_size": 8.0, "ask": 35.0, "ask_size": 14.0, "iv": 0.246, "open_interest": 21.0, "volume": 0.0, "delta": 0.4835, "gamma": 0.0039, "vega": 1.6277, "theta": -0.0458, "rho": 1.6952, "theo": 32.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-08-21T14:52:43", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "TRV271217P00430000", "bid": 51.5, "bid_size": 6.0, "ask": 56.5, "ask_size": 8.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0046, "vega": 1.5626, "theta": -0.0518, "rho": -1.8376, "theo": 53.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "TRV271217C00440000", "bid": 26.5, "bid_size": 13.0, "ask": 30.6, "ask_size": 7.0, "iv": 0.2429, "open_interest": 22.0, "volume": 0.0, "delta": 0.4473, "gamma": 0.0039, "vega": 1.6169, "theta": -0.0455, "rho": 1.5878, "theo": 28.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.78, "last_trade_time": "2026-07-31T13:48:24", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "TRV271217P00440000", "bid": 58.0, "bid_size": 1.0, "ask": 62.5, "ask_size": 8.0, "iv": 0.2452, "open_interest": 1.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0048, "vega": 1.5176, "theta": -0.0516, "rho": -1.8466, "theo": 60.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.2, "last_trade_time": "2026-07-17T10:11:20", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "TRV271217C00450000", "bid": 23.0, "bid_size": 10.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.2419, "open_interest": 21.0, "volume": 0.0, "delta": 0.4118, "gamma": 0.0039, "vega": 1.5899, "theta": -0.0448, "rho": 1.4684, "theo": 25.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.14, "last_trade_time": "2026-10-21T11:11:33", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "TRV271217P00450000", "bid": 64.8, "bid_size": 1.0, "ask": 69.5, "ask_size": 2.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0048, "vega": 1.4464, "theta": -0.0511, "rho": -1.8404, "theo": 67.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "TRV271217C00460000", "bid": 20.0, "bid_size": 7.0, "ask": 24.5, "ask_size": 25.0, "iv": 0.2408, "open_interest": 7.0, "volume": 0.0, "delta": 0.3775, "gamma": 0.0038, "vega": 1.5562, "theta": -0.0438, "rho": 1.3611, "theo": 22.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-10-21T11:22:17", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "TRV271217P00460000", "bid": 71.5, "bid_size": 2.0, "ask": 76.5, "ask_size": 7.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": -0.6976, "gamma": 0.0049, "vega": 1.3588, "theta": -0.0501, "rho": -1.7784, "theo": 74.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "TRV271217C00470000", "bid": 17.0, "bid_size": 12.0, "ask": 21.5, "ask_size": 1.0, "iv": 0.2378, "open_interest": 171.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.0037, "vega": 1.5068, "theta": -0.0424, "rho": 1.2459, "theo": 19.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.03, "last_trade_time": "2026-10-22T13:16:08", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "TRV271217P00470000", "bid": 79.0, "bid_size": 2.0, "ask": 84.0, "ask_size": 7.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0049, "vega": 1.2393, "theta": -0.0485, "rho": -1.6839, "theo": 81.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1500015258789}, {"option": "TRV271217C00480000", "bid": 14.5, "bid_size": 10.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.2363, "open_interest": 40.0, "volume": 0.0, "delta": 0.313, "gamma": 0.0036, "vega": 1.4542, "theta": -0.0407, "rho": 1.143, "theo": 17.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-05T09:47:36", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "TRV271217P00480000", "bid": 87.5, "bid_size": 3.0, "ask": 92.0, "ask_size": 7.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0047, "vega": 1.1221, "theta": -0.0457, "rho": -1.5889, "theo": 89.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "TRV271217C00490000", "bid": 12.5, "bid_size": 9.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.2365, "open_interest": 404.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0035, "vega": 1.3889, "theta": -0.0389, "rho": 1.0371, "theo": 14.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-11-05T11:05:10", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "TRV271217P00490000", "bid": 95.5, "bid_size": 2.0, "ask": 100.5, "ask_size": 6.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.8239, "gamma": 0.0045, "vega": 0.9576, "theta": -0.0414, "rho": -1.4127, "theo": 98.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "TRV271217C00500000", "bid": 10.5, "bid_size": 13.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.235, "open_interest": 2.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.0033, "vega": 1.3228, "theta": -0.0368, "rho": 0.9419, "theo": 13.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.24, "last_trade_time": "2026-11-05T09:53:24", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "TRV271217P00500000", "bid": 104.5, "bid_size": 7.0, "ask": 109.5, "ask_size": 2.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.0044, "vega": 0.8343, "theta": -0.0356, "rho": -1.3023, "theo": 106.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "TRV271217C00520000", "bid": 7.0, "bid_size": 11.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.233, "open_interest": 6.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.0029, "vega": 1.1747, "theta": -0.0325, "rho": 0.7633, "theo": 9.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-10-21T10:00:20", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "TRV271217P00520000", "bid": 123.0, "bid_size": 1.0, "ask": 127.5, "ask_size": 7.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0047, "vega": 0.478, "theta": -0.0327, "rho": -0.5888, "theo": 125.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.349998474121}, {"option": "TRV271217C00540000", "bid": 4.5, "bid_size": 8.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.2313, "open_interest": 50.0, "volume": 0.0, "delta": 0.163, "gamma": 0.0026, "vega": 1.0215, "theta": -0.028, "rho": 0.6098, "theo": 7.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-07-27T11:10:59", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "TRV271217P00540000", "bid": 142.5, "bid_size": 2.0, "ask": 147.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0013, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 144.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "TRV271217C00560000", "bid": 2.5, "bid_size": 11.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0022, "vega": 0.8725, "theta": -0.0237, "rho": 0.4817, "theo": 5.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "TRV271217P00560000", "bid": 162.5, "bid_size": 2.0, "ask": 167.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 164.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "TRV271217C00580000", "bid": 1.5, "bid_size": 10.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0018, "vega": 0.7346, "theta": -0.0198, "rho": 0.3768, "theo": 3.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "TRV271217P00580000", "bid": 182.5, "bid_size": 2.0, "ask": 187.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 184.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "TRV271217C00600000", "bid": 0.5, "bid_size": 8.0, "ask": 4.6, "ask_size": 3.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0015, "vega": 0.611, "theta": -0.0162, "rho": 0.2921, "theo": 2.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "TRV271217P00600000", "bid": 202.5, "bid_size": 2.0, "ask": 207.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 204.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "TRV271217C00620000", "bid": 0.45, "bid_size": 3.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0012, "vega": 0.4998, "theta": -0.0132, "rho": 0.2252, "theo": 2.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "TRV271217P00620000", "bid": 222.5, "bid_size": 2.0, "ask": 227.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 224.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.550003051758}, {"option": "TRV280121C00200000", "bid": 199.5, "bid_size": 2.0, "ask": 204.5, "ask_size": 2.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0003, "vega": 0.2232, "theta": 0.0, "rho": 1.9867, "theo": 201.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "TRV280121P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0003, "vega": 0.2289, "theta": -0.0088, "rho": -0.1111, "theo": 1.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TRV280121C00210000", "bid": 190.5, "bid_size": 2.0, "ask": 195.5, "ask_size": 2.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0004, "vega": 0.2651, "theta": 0.0, "rho": 2.0777, "theo": 192.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.5}, {"option": "TRV280121P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0004, "vega": 0.2697, "theta": -0.0102, "rho": -0.1357, "theo": 1.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "TRV280121C00220000", "bid": 181.5, "bid_size": 6.0, "ask": 186.0, "ask_size": 7.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0005, "vega": 0.3124, "theta": 0.0, "rho": 2.2974, "theo": 183.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.0}, {"option": "TRV280121P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3562, "open_interest": 16.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0005, "vega": 0.317, "theta": -0.0117, "rho": -0.164, "theo": 2.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-23T12:23:10", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TRV280121C00230000", "bid": 172.5, "bid_size": 8.0, "ask": 177.0, "ask_size": 3.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0006, "vega": 0.3644, "theta": 0.0, "rho": 2.438, "theo": 174.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "TRV280121P00230000", "bid": 0.5, "bid_size": 7.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0006, "vega": 0.3692, "theta": -0.0134, "rho": -0.1987, "theo": 2.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TRV280121C00240000", "bid": 163.5, "bid_size": 6.0, "ask": 168.0, "ask_size": 4.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0007, "vega": 0.4218, "theta": 0.0, "rho": 2.5112, "theo": 165.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "TRV280121P00240000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0007, "vega": 0.4282, "theta": -0.0152, "rho": -0.2375, "theo": 3.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "TRV280121C00250000", "bid": 154.5, "bid_size": 6.0, "ask": 159.0, "ask_size": 3.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0008, "vega": 0.4861, "theta": 0.0, "rho": 2.5746, "theo": 156.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.25}, {"option": "TRV280121P00250000", "bid": 1.5, "bid_size": 9.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0008, "vega": 0.4934, "theta": -0.0172, "rho": -0.2849, "theo": 3.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "TRV280121C00260000", "bid": 146.0, "bid_size": 8.0, "ask": 151.0, "ask_size": 8.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.001, "vega": 0.5552, "theta": -0.0012, "rho": 2.6303, "theo": 148.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "TRV280121P00260000", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.001, "vega": 0.5648, "theta": -0.0194, "rho": -0.3363, "theo": 4.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "TRV280121C00270000", "bid": 137.0, "bid_size": 2.0, "ask": 142.0, "ask_size": 7.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0011, "vega": 0.6311, "theta": -0.0045, "rho": 2.6767, "theo": 139.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.900001525879}, {"option": "TRV280121P00270000", "bid": 3.0, "bid_size": 8.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0011, "vega": 0.6418, "theta": -0.0216, "rho": -0.3986, "theo": 5.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "TRV280121C00280000", "bid": 129.0, "bid_size": 8.0, "ask": 133.5, "ask_size": 7.0, "iv": 0.3042, "open_interest": 1.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0013, "vega": 0.7112, "theta": -0.0079, "rho": 2.7135, "theo": 131.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.85, "last_trade_time": "2026-09-29T09:30:13", "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "TRV280121P00280000", "bid": 4.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0013, "vega": 0.7246, "theta": -0.0241, "rho": -0.4653, "theo": 6.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "TRV280121C00290000", "bid": 120.5, "bid_size": 7.0, "ask": 125.5, "ask_size": 7.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0014, "vega": 0.7966, "theta": -0.0114, "rho": 2.7398, "theo": 122.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.200000762939}, {"option": "TRV280121P00290000", "bid": 5.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0015, "vega": 0.8114, "theta": -0.0266, "rho": -0.5439, "theo": 7.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "TRV280121C00300000", "bid": 112.5, "bid_size": 7.0, "ask": 117.0, "ask_size": 8.0, "iv": 0.2909, "open_interest": 2.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0016, "vega": 0.8849, "theta": -0.0149, "rho": 2.7545, "theo": 114.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.75, "last_trade_time": "2026-10-26T15:36:44", "percent_change": 0.0, "prev_day_close": 116.200000762939}, {"option": "TRV280121P00300000", "bid": 7.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.2852, "open_interest": 3.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0017, "vega": 0.9023, "theta": -0.0291, "rho": -0.6275, "theo": 9.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "TRV280121C00310000", "bid": 104.5, "bid_size": 6.0, "ask": 109.5, "ask_size": 2.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0018, "vega": 0.9762, "theta": -0.0184, "rho": 2.7578, "theo": 106.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "TRV280121P00310000", "bid": 8.0, "bid_size": 7.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.2847, "open_interest": 2.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0019, "vega": 0.9961, "theta": -0.0317, "rho": -0.7215, "theo": 10.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-11-03T12:32:22", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TRV280121C00320000", "bid": 97.0, "bid_size": 8.0, "ask": 101.5, "ask_size": 2.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0021, "vega": 1.0682, "theta": -0.0219, "rho": 2.748, "theo": 99.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "TRV280121P00320000", "bid": 10.1, "bid_size": 3.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.2821, "open_interest": 4.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0022, "vega": 1.0888, "theta": -0.0343, "rho": -0.8227, "theo": 12.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.48, "last_trade_time": "2026-11-03T12:32:22", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TRV280121C00330000", "bid": 89.5, "bid_size": 6.0, "ask": 94.5, "ask_size": 2.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.0023, "vega": 1.1599, "theta": -0.0253, "rho": 2.7265, "theo": 91.9234, "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": 93.0499992370606}, {"option": "TRV280121P00330000", "bid": 12.5, "bid_size": 3.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0024, "vega": 1.1846, "theta": -0.0368, "rho": -0.926, "theo": 14.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "TRV280121C00340000", "bid": 82.5, "bid_size": 7.0, "ask": 87.0, "ask_size": 3.0, "iv": 0.2733, "open_interest": 0.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.0025, "vega": 1.2495, "theta": -0.0285, "rho": 2.6912, "theo": 84.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "TRV280121P00340000", "bid": 14.5, "bid_size": 6.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.0026, "vega": 1.2725, "theta": -0.0393, "rho": -1.0462, "theo": 17.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "TRV280121C00350000", "bid": 75.5, "bid_size": 7.0, "ask": 80.0, "ask_size": 8.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.0027, "vega": 1.3352, "theta": -0.0315, "rho": 2.6446, "theo": 77.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "TRV280121P00350000", "bid": 17.0, "bid_size": 8.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.2536, "gamma": 0.0029, "vega": 1.3606, "theta": -0.0416, "rho": -1.1566, "theo": 19.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "TRV280121C00360000", "bid": 69.0, "bid_size": 7.0, "ask": 73.5, "ask_size": 8.0, "iv": 0.2651, "open_interest": 2.0, "volume": 0.0, "delta": 0.7293, "gamma": 0.0029, "vega": 1.4154, "theta": -0.0343, "rho": 2.5844, "theo": 71.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-10-06T15:25:45", "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "TRV280121P00360000", "bid": 20.5, "bid_size": 6.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.2671, "open_interest": 2.0, "volume": 0.0, "delta": -0.2854, "gamma": 0.0031, "vega": 1.4375, "theta": -0.0437, "rho": -1.2881, "theo": 22.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.46, "last_trade_time": "2026-11-05T11:29:08", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "TRV280121C00370000", "bid": 63.0, "bid_size": 9.0, "ask": 67.5, "ask_size": 11.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.0031, "vega": 1.488, "theta": -0.0368, "rho": 2.5143, "theo": 65.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "TRV280121P00370000", "bid": 24.0, "bid_size": 7.0, "ask": 28.5, "ask_size": 4.0, "iv": 0.2626, "open_interest": 6.0, "volume": 0.0, "delta": -0.3192, "gamma": 0.0034, "vega": 1.5089, "theta": -0.0456, "rho": -1.4004, "theo": 26.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.16, "last_trade_time": "2026-11-04T15:20:31", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "TRV280121C00380000", "bid": 57.0, "bid_size": 7.0, "ask": 61.5, "ask_size": 8.0, "iv": 0.2595, "open_interest": 1.0, "volume": 0.0, "delta": 0.6664, "gamma": 0.0033, "vega": 1.552, "theta": -0.039, "rho": 2.4318, "theo": 59.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.05, "last_trade_time": "2026-10-14T15:34:48", "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "TRV280121P00380000", "bid": 27.5, "bid_size": 6.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.2594, "open_interest": 6.0, "volume": 0.0, "delta": -0.355, "gamma": 0.0036, "vega": 1.567, "theta": -0.0472, "rho": -1.5349, "theo": 30.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.63, "last_trade_time": "2026-11-04T15:20:31", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "TRV280121C00390000", "bid": 51.5, "bid_size": 7.0, "ask": 56.0, "ask_size": 8.0, "iv": 0.2569, "open_interest": 92.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.0034, "vega": 1.6054, "theta": -0.0408, "rho": 2.3416, "theo": 53.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.56, "last_trade_time": "2026-11-04T15:20:31", "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "TRV280121P00390000", "bid": 32.5, "bid_size": 6.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.2601, "open_interest": 89.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.0038, "vega": 1.613, "theta": -0.0485, "rho": -1.6387, "theo": 34.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.45, "last_trade_time": "2026-11-06T13:53:56", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "TRV280121C00400000", "bid": 46.5, "bid_size": 8.0, "ask": 51.0, "ask_size": 11.0, "iv": 0.2555, "open_interest": 11.0, "volume": 0.0, "delta": 0.599, "gamma": 0.0035, "vega": 1.6478, "theta": -0.0422, "rho": 2.2412, "theo": 48.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.13, "last_trade_time": "2026-11-04T15:20:31", "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "TRV280121P00400000", "bid": 36.5, "bid_size": 6.0, "ask": 41.5, "ask_size": 6.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.4314, "gamma": 0.004, "vega": 1.6448, "theta": -0.0495, "rho": -1.758, "theo": 38.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "TRV280121C00410000", "bid": 41.5, "bid_size": 7.0, "ask": 46.0, "ask_size": 9.0, "iv": 0.2521, "open_interest": 6.0, "volume": 0.0, "delta": 0.5643, "gamma": 0.0036, "vega": 1.6777, "theta": -0.0432, "rho": 2.1359, "theo": 43.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-10-21T15:42:46", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "TRV280121P00410000", "bid": 41.5, "bid_size": 6.0, "ask": 46.5, "ask_size": 9.0, "iv": 0.2531, "open_interest": 3.0, "volume": 0.0, "delta": -0.4716, "gamma": 0.0042, "vega": 1.6581, "theta": -0.0502, "rho": -1.8378, "theo": 43.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-10-22T10:54:28", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "TRV280121C00420000", "bid": 37.0, "bid_size": 9.0, "ask": 41.5, "ask_size": 8.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.5293, "gamma": 0.0037, "vega": 1.6952, "theta": -0.0438, "rho": 2.0229, "theo": 39.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "TRV280121P00420000", "bid": 47.0, "bid_size": 6.0, "ask": 52.0, "ask_size": 6.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.5129, "gamma": 0.0043, "vega": 1.6569, "theta": -0.0505, "rho": -1.906, "theo": 49.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "TRV280121C00430000", "bid": 33.0, "bid_size": 7.0, "ask": 37.5, "ask_size": 11.0, "iv": 0.2486, "open_interest": 13.0, "volume": 0.0, "delta": 0.4944, "gamma": 0.0038, "vega": 1.6999, "theta": -0.0441, "rho": 1.9087, "theo": 35.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.21, "last_trade_time": "2026-11-03T11:18:57", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "TRV280121P00430000", "bid": 53.0, "bid_size": 3.0, "ask": 57.5, "ask_size": 6.0, "iv": 0.2491, "open_interest": 0.0, "volume": 0.0, "delta": -0.5552, "gamma": 0.0045, "vega": 1.6312, "theta": -0.0508, "rho": -1.9651, "theo": 55.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "TRV280121C00440000", "bid": 29.0, "bid_size": 8.0, "ask": 34.0, "ask_size": 13.0, "iv": 0.2471, "open_interest": 16.0, "volume": 0.0, "delta": 0.4599, "gamma": 0.0038, "vega": 1.6919, "theta": -0.0439, "rho": 1.7893, "theo": 31.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-11-05T09:31:38", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "TRV280121P00440000", "bid": 59.0, "bid_size": 2.0, "ask": 64.0, "ask_size": 9.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": -0.5979, "gamma": 0.0046, "vega": 1.5879, "theta": -0.0507, "rho": -1.9681, "theo": 61.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "TRV280121C00450000", "bid": 25.5, "bid_size": 8.0, "ask": 30.5, "ask_size": 14.0, "iv": 0.2453, "open_interest": 2.0, "volume": 0.0, "delta": 0.426, "gamma": 0.0037, "vega": 1.6724, "theta": -0.0434, "rho": 1.672, "theo": 27.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-03T12:32:22", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "TRV280121P00450000", "bid": 65.5, "bid_size": 6.0, "ask": 70.5, "ask_size": 8.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.0047, "vega": 1.5245, "theta": -0.0506, "rho": -1.9971, "theo": 68.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "TRV280121C00460000", "bid": 22.5, "bid_size": 7.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.2432, "open_interest": 2.0, "volume": 0.0, "delta": 0.393, "gamma": 0.0037, "vega": 1.641, "theta": -0.0426, "rho": 1.5522, "theo": 24.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.02, "last_trade_time": "2026-11-03T12:32:22", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "TRV280121P00460000", "bid": 72.5, "bid_size": 6.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0048, "vega": 1.4324, "theta": -0.05, "rho": -1.8844, "theo": 75.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "TRV280121C00470000", "bid": 19.5, "bid_size": 7.0, "ask": 24.5, "ask_size": 14.0, "iv": 0.2425, "open_interest": 1.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.0036, "vega": 1.6005, "theta": -0.0414, "rho": 1.4373, "theo": 21.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-05T13:41:19", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "TRV280121P00470000", "bid": 80.0, "bid_size": 7.0, "ask": 85.0, "ask_size": 7.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.0048, "vega": 1.3366, "theta": -0.049, "rho": -1.8784, "theo": 82.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "TRV280121C00480000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.3306, "gamma": 0.0035, "vega": 1.55, "theta": -0.04, "rho": 1.3224, "theo": 19.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "TRV280121P00480000", "bid": 88.0, "bid_size": 2.0, "ask": 93.0, "ask_size": 7.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0047, "vega": 1.1914, "theta": -0.0469, "rho": -1.6454, "theo": 90.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9000015258789}, {"option": "TRV280121C00490000", "bid": 14.5, "bid_size": 6.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": 0.3016, "gamma": 0.0034, "vega": 1.493, "theta": -0.0385, "rho": 1.214, "theo": 16.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "TRV280121P00490000", "bid": 96.5, "bid_size": 3.0, "ask": 101.0, "ask_size": 7.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0045, "vega": 1.0658, "theta": -0.0434, "rho": -1.623, "theo": 98.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0500030517578}, {"option": "TRV280121C00500000", "bid": 12.5, "bid_size": 8.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0033, "vega": 1.4291, "theta": -0.0367, "rho": 1.1082, "theo": 14.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "TRV280121P00500000", "bid": 105.0, "bid_size": 3.0, "ask": 109.5, "ask_size": 7.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0044, "vega": 0.9006, "theta": -0.0385, "rho": -1.3106, "theo": 107.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "TRV280121C00510000", "bid": 10.5, "bid_size": 6.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.2483, "gamma": 0.0031, "vega": 1.3606, "theta": -0.0348, "rho": 1.0089, "theo": 13.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "TRV280121P00510000", "bid": 114.0, "bid_size": 3.0, "ask": 118.5, "ask_size": 7.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0042, "vega": 0.743, "theta": -0.0315, "rho": -1.266, "theo": 116.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.650001525879}, {"option": "TRV280121C00520000", "bid": 9.0, "bid_size": 7.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": 0.2242, "gamma": 0.003, "vega": 1.2892, "theta": -0.0329, "rho": 0.9151, "theo": 11.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TRV280121P00520000", "bid": 123.0, "bid_size": 2.0, "ask": 128.0, "ask_size": 6.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0047, "vega": 0.5611, "theta": -0.0325, "rho": -0.8293, "theo": 125.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "TRV280121C00540000", "bid": 6.0, "bid_size": 7.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.0026, "vega": 1.1403, "theta": -0.0288, "rho": 0.7456, "theo": 8.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "TRV280121P00540000", "bid": 142.5, "bid_size": 2.0, "ask": 147.5, "ask_size": 2.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0021, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 144.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "TRV280121C00560000", "bid": 4.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0023, "vega": 0.9908, "theta": -0.0249, "rho": 0.6, "theo": 6.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "TRV280121P00560000", "bid": 162.5, "bid_size": 2.0, "ask": 167.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 164.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "TRV280121C00580000", "bid": 2.5, "bid_size": 8.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0019, "vega": 0.848, "theta": -0.0211, "rho": 0.4778, "theo": 4.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TRV280121P00580000", "bid": 182.5, "bid_size": 2.0, "ask": 187.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 184.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "TRV280121C00600000", "bid": 1.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0016, "vega": 0.717, "theta": -0.0177, "rho": 0.3775, "theo": 3.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "TRV280121P00600000", "bid": 202.5, "bid_size": 2.0, "ask": 207.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 204.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "TRV280121C00620000", "bid": 0.2, "bid_size": 3.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0014, "vega": 0.5997, "theta": -0.0146, "rho": 0.2966, "theo": 2.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "TRV280121P00620000", "bid": 222.5, "bid_size": 2.0, "ask": 227.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0528, "rho": 0.0, "theo": 224.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.700004577637}, {"option": "TRV290119C00185000", "bid": 219.0, "bid_size": 6.0, "ask": 224.0, "ask_size": 4.0, "iv": 0.3639, "open_interest": 1.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0003, "vega": 0.3987, "theta": 0.0, "rho": 3.2794, "theo": 220.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.0, "last_trade_time": "2026-10-07T15:54:02", "percent_change": 0.0, "prev_day_close": 222.25}, {"option": "TRV290119P00185000", "bid": 0.5, "bid_size": 6.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0004, "vega": 0.4084, "theta": -0.0083, "rho": -0.3053, "theo": 2.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TRV290119C00190000", "bid": 214.5, "bid_size": 6.0, "ask": 219.5, "ask_size": 7.0, "iv": 0.3595, "open_interest": 1.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0004, "vega": 0.4257, "theta": 0.0, "rho": 3.3464, "theo": 216.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.83, "last_trade_time": "2026-10-30T10:25:39", "percent_change": 0.0, "prev_day_close": 218.099998474121}, {"option": "TRV290119P00190000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0004, "vega": 0.4372, "theta": -0.0088, "rho": -0.3309, "theo": 3.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TRV290119C00195000", "bid": 210.5, "bid_size": 6.0, "ask": 215.0, "ask_size": 3.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0004, "vega": 0.4564, "theta": 0.0, "rho": 3.4123, "theo": 212.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.75}, {"option": "TRV290119P00195000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0004, "vega": 0.469, "theta": -0.0093, "rho": -0.3576, "theo": 3.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TRV290119C00200000", "bid": 206.0, "bid_size": 5.0, "ask": 211.0, "ask_size": 7.0, "iv": 0.345, "open_interest": 8.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0004, "vega": 0.4896, "theta": 0.0, "rho": 3.4826, "theo": 208.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.5, "last_trade_time": "2026-10-07T13:47:22", "percent_change": 0.0, "prev_day_close": 209.75}, {"option": "TRV290119P00200000", "bid": 1.5, "bid_size": 6.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0004, "vega": 0.5013, "theta": -0.0098, "rho": -0.3878, "theo": 3.6926, "change": 0.0, "open": 0.0, "high": 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": "TRV290119C00210000", "bid": 198.0, "bid_size": 3.0, "ask": 202.5, "ask_size": 3.0, "iv": 0.3399, "open_interest": 10.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0005, "vega": 0.5542, "theta": 0.0, "rho": 3.6022, "theo": 199.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.65, "last_trade_time": "2026-09-23T10:03:13", "percent_change": 0.0, "prev_day_close": 201.5}, {"option": "TRV290119P00210000", "bid": 2.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0005, "vega": 0.5688, "theta": -0.011, "rho": -0.4532, "theo": 4.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TRV290119C00220000", "bid": 189.5, "bid_size": 7.0, "ask": 194.0, "ask_size": 3.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0006, "vega": 0.6276, "theta": 0.0, "rho": 3.7238, "theo": 191.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.050003051758}, {"option": "TRV290119P00220000", "bid": 2.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.3238, "open_interest": 1.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0006, "vega": 0.6422, "theta": -0.0122, "rho": -0.5238, "theo": 5.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-15T13:09:45", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TRV290119C00230000", "bid": 181.5, "bid_size": 6.0, "ask": 186.0, "ask_size": 3.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0007, "vega": 0.7037, "theta": 0.0, "rho": 4.0161, "theo": 183.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.699996948242}, {"option": "TRV290119P00230000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0007, "vega": 0.7201, "theta": -0.0135, "rho": -0.6057, "theo": 5.9821, "change": 0.0, "open": 0.0, "high": 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": "TRV290119C00240000", "bid": 173.0, "bid_size": 8.0, "ask": 177.5, "ask_size": 3.0, "iv": 0.3135, "open_interest": 6.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0008, "vega": 0.7846, "theta": 0.0, "rho": 4.1123, "theo": 175.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.6, "last_trade_time": "2026-10-06T14:39:18", "percent_change": 0.0, "prev_day_close": 176.75}, {"option": "TRV290119P00240000", "bid": 4.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.3149, "open_interest": 3.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0008, "vega": 0.8017, "theta": -0.0148, "rho": -0.6943, "theo": 6.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-10-05T13:44:14", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TRV290119C00250000", "bid": 165.5, "bid_size": 3.0, "ask": 170.0, "ask_size": 4.0, "iv": 0.3103, "open_interest": 2.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0008, "vega": 0.8681, "theta": 0.0, "rho": 4.1984, "theo": 167.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.48, "last_trade_time": "2026-09-14T10:41:45", "percent_change": 0.0, "prev_day_close": 168.699996948242}, {"option": "TRV290119P00250000", "bid": 5.5, "bid_size": 6.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0009, "vega": 0.8906, "theta": -0.0162, "rho": -0.795, "theo": 8.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TRV290119C00260000", "bid": 157.5, "bid_size": 7.0, "ask": 161.7, "ask_size": 3.0, "iv": 0.304, "open_interest": 1.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.001, "vega": 0.9561, "theta": 0.0, "rho": 4.273, "theo": 159.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.0, "last_trade_time": "2026-10-12T14:21:47", "percent_change": 0.0, "prev_day_close": 160.75}, {"option": "TRV290119P00260000", "bid": 6.5, "bid_size": 7.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.001, "vega": 0.9807, "theta": -0.0176, "rho": -0.8977, "theo": 9.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "TRV290119C00270000", "bid": 150.0, "bid_size": 2.0, "ask": 154.0, "ask_size": 4.0, "iv": 0.2998, "open_interest": 1.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0011, "vega": 1.0472, "theta": -0.0004, "rho": 4.3336, "theo": 152.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.06, "last_trade_time": "2026-09-15T10:51:24", "percent_change": 0.0, "prev_day_close": 153.150001525879}, {"option": "TRV290119P00270000", "bid": 8.0, "bid_size": 10.0, "ask": 12.6, "ask_size": 6.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0011, "vega": 1.073, "theta": -0.0191, "rho": -1.0115, "theo": 10.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "TRV290119C00280000", "bid": 142.0, "bid_size": 7.0, "ask": 146.5, "ask_size": 4.0, "iv": 0.2931, "open_interest": 2.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0012, "vega": 1.1394, "theta": -0.0028, "rho": 4.3839, "theo": 144.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.63, "last_trade_time": "2026-09-22T10:27:24", "percent_change": 0.0, "prev_day_close": 145.599998474121}, {"option": "TRV290119P00280000", "bid": 9.6, "bid_size": 3.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0012, "vega": 1.1732, "theta": -0.0205, "rho": -1.1381, "theo": 12.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "TRV290119C00290000", "bid": 135.0, "bid_size": 6.0, "ask": 139.3, "ask_size": 3.0, "iv": 0.291, "open_interest": 32.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0013, "vega": 1.2347, "theta": -0.0052, "rho": 4.4195, "theo": 137.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.6, "last_trade_time": "2026-10-06T13:09:01", "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "TRV290119P00290000", "bid": 11.5, "bid_size": 3.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": -0.1399, "gamma": 0.0014, "vega": 1.2698, "theta": -0.022, "rho": -1.2657, "theo": 14.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TRV290119C00300000", "bid": 127.5, "bid_size": 6.0, "ask": 132.5, "ask_size": 2.0, "iv": 0.2872, "open_interest": 7.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0014, "vega": 1.3297, "theta": -0.0075, "rho": 4.4418, "theo": 130.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 121.47, "last_trade_time": "2026-10-19T11:03:47", "percent_change": 0.0, "prev_day_close": 131.050003051758}, {"option": "TRV290119P00300000", "bid": 13.0, "bid_size": 9.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.284, "open_interest": 2.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0015, "vega": 1.3688, "theta": -0.0235, "rho": -1.4065, "theo": 16.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-09-28T14:51:57", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "TRV290119C00310000", "bid": 120.5, "bid_size": 6.0, "ask": 125.5, "ask_size": 2.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": 0.8355, "gamma": 0.0015, "vega": 1.4242, "theta": -0.0098, "rho": 4.4528, "theo": 123.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.150001525879}, {"option": "TRV290119P00310000", "bid": 15.5, "bid_size": 8.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.283, "open_interest": 2.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.0017, "vega": 1.4676, "theta": -0.025, "rho": -1.5509, "theo": 18.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.58, "last_trade_time": "2026-10-05T13:44:14", "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "TRV290119C00320000", "bid": 114.0, "bid_size": 7.0, "ask": 118.5, "ask_size": 3.0, "iv": 0.2801, "open_interest": 15.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0016, "vega": 1.5189, "theta": -0.012, "rho": 4.4474, "theo": 116.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.2, "last_trade_time": "2026-09-21T12:57:50", "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "TRV290119P00320000", "bid": 17.5, "bid_size": 6.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0018, "vega": 1.5612, "theta": -0.0264, "rho": -1.7042, "theo": 20.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "TRV290119C00330000", "bid": 107.5, "bid_size": 7.0, "ask": 111.5, "ask_size": 5.0, "iv": 0.2757, "open_interest": 13.0, "volume": 0.0, "delta": 0.7989, "gamma": 0.0018, "vega": 1.6101, "theta": -0.0142, "rho": 4.431, "theo": 109.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.5, "last_trade_time": "2026-10-19T15:43:08", "percent_change": 0.0, "prev_day_close": 111.349998474121}, {"option": "TRV290119P00330000", "bid": 20.8, "bid_size": 6.0, "ask": 24.6, "ask_size": 7.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.002, "vega": 1.6586, "theta": -0.0279, "rho": -1.8612, "theo": 23.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "TRV290119C00340000", "bid": 101.0, "bid_size": 10.0, "ask": 105.5, "ask_size": 9.0, "iv": 0.2734, "open_interest": 69.0, "volume": 8.0, "delta": 0.7792, "gamma": 0.0019, "vega": 1.6989, "theta": -0.0162, "rho": 4.4019, "theo": 103.5269, "change": 0.05, "open": 105.0, "high": 105.0, "low": 105.0, "tick": "no_change", "last_trade_price": 105.0, "last_trade_time": "2026-11-09T09:58:16", "percent_change": 0.047641, "prev_day_close": 104.950000762939}, {"option": "TRV290119P00340000", "bid": 24.5, "bid_size": 6.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.2389, "gamma": 0.0021, "vega": 1.7472, "theta": -0.0292, "rho": -2.0173, "theo": 26.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "TRV290119C00350000", "bid": 95.0, "bid_size": 7.0, "ask": 98.9, "ask_size": 1.0, "iv": 0.2697, "open_interest": 5.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.002, "vega": 1.7843, "theta": -0.0182, "rho": 4.3574, "theo": 97.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.75, "last_trade_time": "2026-10-26T11:33:07", "percent_change": 0.0, "prev_day_close": 98.9000015258789}, {"option": "TRV290119P00350000", "bid": 27.5, "bid_size": 6.0, "ask": 30.6, "ask_size": 6.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.2627, "gamma": 0.0023, "vega": 1.8289, "theta": -0.0305, "rho": -2.1698, "theo": 29.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "TRV290119C00360000", "bid": 89.0, "bid_size": 6.0, "ask": 93.5, "ask_size": 4.0, "iv": 0.2682, "open_interest": 13.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0021, "vega": 1.8638, "theta": -0.02, "rho": 4.3046, "theo": 91.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-11-05T14:43:02", "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "TRV290119P00360000", "bid": 31.0, "bid_size": 6.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.2693, "open_interest": 2.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0024, "vega": 1.9096, "theta": -0.0318, "rho": -2.3302, "theo": 32.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-11-06T09:49:06", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "TRV290119C00370000", "bid": 83.5, "bid_size": 8.0, "ask": 88.0, "ask_size": 5.0, "iv": 0.2667, "open_interest": 2.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.0022, "vega": 1.9385, "theta": -0.0217, "rho": 4.2383, "theo": 85.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.02, "last_trade_time": "2026-10-02T14:41:18", "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "TRV290119P00370000", "bid": 34.0, "bid_size": 1.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.2673, "open_interest": 9.0, "volume": 0.0, "delta": -0.3141, "gamma": 0.0026, "vega": 1.9782, "theta": -0.0329, "rho": -2.4878, "theo": 36.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-10-20T13:55:07", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "TRV290119C00380000", "bid": 78.0, "bid_size": 6.0, "ask": 82.0, "ask_size": 5.0, "iv": 0.2628, "open_interest": 25.0, "volume": 0.0, "delta": 0.692, "gamma": 0.0023, "vega": 2.0069, "theta": -0.0232, "rho": 4.1599, "theo": 80.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.32, "last_trade_time": "2026-11-05T11:08:27", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "TRV290119P00380000", "bid": 38.0, "bid_size": 7.0, "ask": 41.8, "ask_size": 6.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": -0.3416, "gamma": 0.0028, "vega": 2.04, "theta": -0.034, "rho": -2.6349, "theo": 40.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "TRV290119C00390000", "bid": 72.5, "bid_size": 12.0, "ask": 77.5, "ask_size": 12.0, "iv": 0.2616, "open_interest": 4.0, "volume": 11.0, "delta": 0.6686, "gamma": 0.0024, "vega": 2.0677, "theta": -0.0246, "rho": 4.0755, "theo": 75.1741, "change": -1.85, "open": 75.0, "high": 75.0, "low": 74.9, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-11-09T10:25:35", "percent_change": -2.40728, "prev_day_close": 76.8499984741211}, {"option": "TRV290119P00390000", "bid": 42.0, "bid_size": 6.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.2619, "open_interest": 43.0, "volume": 0.0, "delta": -0.3704, "gamma": 0.0029, "vega": 2.0887, "theta": -0.035, "rho": -2.7764, "theo": 44.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-11-05T11:29:08", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "TRV290119C00400000", "bid": 68.0, "bid_size": 10.0, "ask": 72.5, "ask_size": 11.0, "iv": 0.2606, "open_interest": 8.0, "volume": 0.0, "delta": 0.6447, "gamma": 0.0025, "vega": 2.1216, "theta": -0.0258, "rho": 3.9784, "theo": 70.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.63, "last_trade_time": "2026-10-26T13:20:43", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "TRV290119P00400000", "bid": 48.0, "bid_size": 5.0, "ask": 51.0, "ask_size": 8.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.4001, "gamma": 0.0031, "vega": 2.1267, "theta": -0.0359, "rho": -2.8964, "theo": 48.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "TRV290119C00410000", "bid": 63.0, "bid_size": 11.0, "ask": 67.5, "ask_size": 5.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.0026, "vega": 2.1674, "theta": -0.0269, "rho": 3.8735, "theo": 65.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "TRV290119P00410000", "bid": 52.2, "bid_size": 6.0, "ask": 55.5, "ask_size": 7.0, "iv": 0.2589, "open_interest": 0.0, "volume": 82.0, "delta": -0.431, "gamma": 0.0032, "vega": 2.1505, "theta": -0.0367, "rho": -3.0013, "theo": 53.7142, "change": 0.7, "open": 53.25, "high": 54.5, "low": 53.25, "tick": "no_change", "last_trade_price": 53.9, "last_trade_time": "2026-11-09T12:35:04", "percent_change": 1.31579, "prev_day_close": 53.2000007629394}, {"option": "TRV290119C00420000", "bid": 58.5, "bid_size": 12.0, "ask": 63.0, "ask_size": 12.0, "iv": 0.2555, "open_interest": 5.0, "volume": 2.0, "delta": 0.596, "gamma": 0.0026, "vega": 2.2048, "theta": -0.0278, "rho": 3.7648, "theo": 60.9572, "change": -1.45, "open": 60.3, "high": 60.3, "low": 60.3, "tick": "up", "last_trade_price": 60.3, "last_trade_time": "2026-11-09T12:28:32", "percent_change": -2.34818, "prev_day_close": 61.75}, {"option": "TRV290119P00420000", "bid": 56.3, "bid_size": 6.0, "ask": 60.8, "ask_size": 7.0, "iv": 0.2589, "open_interest": 10.0, "volume": 6.0, "delta": -0.4628, "gamma": 0.0034, "vega": 2.1653, "theta": -0.0373, "rho": -3.1226, "theo": 58.8616, "change": 1.3, "open": 58.9, "high": 59.7, "low": 58.9, "tick": "down", "last_trade_price": 59.6, "last_trade_time": "2026-11-09T12:33:24", "percent_change": 2.22985, "prev_day_close": 58.2999992370606}, {"option": "TRV290119C00430000", "bid": 54.5, "bid_size": 7.0, "ask": 59.0, "ask_size": 15.0, "iv": 0.2549, "open_interest": 3.0, "volume": 0.0, "delta": 0.5715, "gamma": 0.0027, "vega": 2.2339, "theta": -0.0286, "rho": 3.6456, "theo": 56.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-10-14T13:55:26", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "TRV290119P00430000", "bid": 62.0, "bid_size": 8.0, "ask": 66.5, "ask_size": 8.0, "iv": 0.2543, "open_interest": 0.0, "volume": 7.0, "delta": -0.4955, "gamma": 0.0035, "vega": 2.1574, "theta": -0.0379, "rho": -3.1647, "theo": 64.3181, "change": 1.15, "open": 65.6, "high": 65.6, "low": 64.7, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-11-09T12:31:29", "percent_change": 1.8011, "prev_day_close": 63.8499984741211}, {"option": "TRV290119C00440000", "bid": 50.0, "bid_size": 12.0, "ask": 55.0, "ask_size": 11.0, "iv": 0.2523, "open_interest": 3.0, "volume": 0.0, "delta": 0.5469, "gamma": 0.0027, "vega": 2.2545, "theta": -0.0292, "rho": 3.5227, "theo": 52.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.67, "last_trade_time": "2026-10-20T10:40:09", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "TRV290119P00440000", "bid": 69.0, "bid_size": 5.0, "ask": 72.5, "ask_size": 6.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": -0.5292, "gamma": 0.0036, "vega": 2.13, "theta": -0.0384, "rho": -3.2051, "theo": 70.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "TRV290119C00450000", "bid": 46.5, "bid_size": 7.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.251, "open_interest": 12.0, "volume": 0.0, "delta": 0.5224, "gamma": 0.0028, "vega": 2.2668, "theta": -0.0296, "rho": 3.3983, "theo": 48.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.45, "last_trade_time": "2026-10-22T11:21:32", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "TRV290119P00450000", "bid": 73.5, "bid_size": 2.0, "ask": 78.5, "ask_size": 7.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.0038, "vega": 2.1054, "theta": -0.0389, "rho": -3.2215, "theo": 76.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "TRV290119C00460000", "bid": 43.0, "bid_size": 7.0, "ask": 47.0, "ask_size": 3.0, "iv": 0.2488, "open_interest": 4.0, "volume": 0.0, "delta": 0.4981, "gamma": 0.0028, "vega": 2.2703, "theta": -0.0299, "rho": 3.2664, "theo": 45.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-04T09:30:17", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "TRV290119P00460000", "bid": 80.0, "bid_size": 2.0, "ask": 85.0, "ask_size": 7.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.5992, "gamma": 0.0039, "vega": 2.0432, "theta": -0.0393, "rho": -3.2083, "theo": 82.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "TRV290119C00470000", "bid": 39.5, "bid_size": 7.0, "ask": 43.7, "ask_size": 4.0, "iv": 0.2473, "open_interest": 4.0, "volume": 0.0, "delta": 0.4741, "gamma": 0.0028, "vega": 2.266, "theta": -0.03, "rho": 3.134, "theo": 41.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-11-04T15:26:20", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "TRV290119P00470000", "bid": 87.0, "bid_size": 6.0, "ask": 92.0, "ask_size": 6.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.6354, "gamma": 0.0041, "vega": 1.9537, "theta": -0.0398, "rho": -3.1491, "theo": 89.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "TRV290119C00480000", "bid": 36.0, "bid_size": 7.0, "ask": 40.5, "ask_size": 1.0, "iv": 0.2452, "open_interest": 5.0, "volume": 0.0, "delta": 0.4505, "gamma": 0.0028, "vega": 2.2544, "theta": -0.03, "rho": 3.0028, "theo": 38.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-10-20T14:04:26", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "TRV290119P00480000", "bid": 94.0, "bid_size": 6.0, "ask": 99.0, "ask_size": 6.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.0042, "vega": 1.8726, "theta": -0.0403, "rho": -3.0169, "theo": 96.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "TRV290119C00490000", "bid": 33.0, "bid_size": 7.0, "ask": 37.5, "ask_size": 1.0, "iv": 0.2438, "open_interest": 11.0, "volume": 0.0, "delta": 0.4273, "gamma": 0.0028, "vega": 2.2346, "theta": -0.0299, "rho": 2.867, "theo": 35.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-10-20T14:04:12", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "TRV290119P00490000", "bid": 101.5, "bid_size": 7.0, "ask": 106.5, "ask_size": 7.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.0043, "vega": 1.7486, "theta": -0.041, "rho": -2.8898, "theo": 103.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "TRV290119C00500000", "bid": 30.5, "bid_size": 7.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.2438, "open_interest": 5.0, "volume": 0.0, "delta": 0.4046, "gamma": 0.0028, "vega": 2.2081, "theta": -0.0296, "rho": 2.7326, "theo": 32.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-10-20T14:04:10", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "TRV290119P00500000", "bid": 109.0, "bid_size": 7.0, "ask": 114.0, "ask_size": 7.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": -0.7468, "gamma": 0.0044, "vega": 1.5862, "theta": -0.0407, "rho": -2.7012, "theo": 111.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.200000762939}, {"option": "TRV290119C00510000", "bid": 28.0, "bid_size": 7.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": 0.3826, "gamma": 0.0027, "vega": 2.1762, "theta": -0.0292, "rho": 2.6023, "theo": 30.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "TRV290119P00510000", "bid": 117.0, "bid_size": 7.0, "ask": 122.0, "ask_size": 7.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.0044, "vega": 1.4498, "theta": -0.0399, "rho": -2.3935, "theo": 119.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.200000762939}, {"option": "TRV290119C00520000", "bid": 25.5, "bid_size": 7.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.2417, "open_interest": 12.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.0027, "vega": 2.1375, "theta": -0.0288, "rho": 2.4702, "theo": 27.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "TRV290119P00520000", "bid": 126.0, "bid_size": 3.0, "ask": 130.5, "ask_size": 7.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0043, "vega": 1.2733, "theta": -0.0378, "rho": -2.2082, "theo": 128.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.300003051758}, {"option": "TRV290119C00540000", "bid": 21.0, "bid_size": 7.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.2389, "open_interest": 2.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.0026, "vega": 2.0456, "theta": -0.0276, "rho": 2.2163, "theo": 23.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-08T09:32:03", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "TRV290119P00540000", "bid": 143.5, "bid_size": 6.0, "ask": 148.5, "ask_size": 6.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0048, "vega": 0.9039, "theta": -0.0273, "rho": -1.4266, "theo": 145.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.400001525879}, {"option": "TRV290119C00560000", "bid": 17.5, "bid_size": 2.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.2382, "open_interest": 5.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.0025, "vega": 1.9368, "theta": -0.0261, "rho": 1.9727, "theo": 19.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-29T14:24:06", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "TRV290119P00560000", "bid": 162.5, "bid_size": 2.0, "ask": 167.5, "ask_size": 2.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0036, "vega": 0.3439, "theta": -0.0343, "rho": 0.0, "theo": 164.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.949996948242}, {"option": "TRV290119C00580000", "bid": 14.0, "bid_size": 8.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0023, "vega": 1.8182, "theta": -0.0245, "rho": 1.7489, "theo": 16.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "TRV290119P00580000", "bid": 182.5, "bid_size": 2.0, "ask": 187.5, "ask_size": 2.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0007, "vega": 0.0, "theta": -0.0546, "rho": 0.0, "theo": 184.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.75}, {"option": "TRV290119C00600000", "bid": 11.5, "bid_size": 12.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.2331, "open_interest": 1.0, "volume": 0.0, "delta": 0.217, "gamma": 0.0022, "vega": 1.6901, "theta": -0.0227, "rho": 1.538, "theo": 13.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-06T10:02:41", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "TRV290119P00600000", "bid": 202.5, "bid_size": 2.0, "ask": 207.5, "ask_size": 2.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0546, "rho": 0.0, "theo": 204.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.949996948242}, {"option": "TRV290119C00620000", "bid": 9.0, "bid_size": 7.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.002, "vega": 1.5612, "theta": -0.0209, "rho": 1.3489, "theo": 11.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "TRV290119P00620000", "bid": 222.5, "bid_size": 2.0, "ask": 227.5, "ask_size": 2.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0546, "rho": 0.0, "theo": 224.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.75}], "symbol": "TRV", "security_type": "stock", "exchange_id": 3, "current_price": 395.2, "price_change": 0.0, "price_change_percent": 0.0, "bid": 391.58, "ask": 396.86, "bid_size": 80, "ask_size": 40, "open": 399.74, "high": 402.2103, "low": 389.86, "close": 395.2, "prev_day_close": 395.2, "volume": 1675773, "iv30": 23.756, "iv30_change": -0.9, "iv30_change_percent": -3.6502, "seqno": 10409095730, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "TRV"}