{"timestamp": "2026-11-09 23:57:34", "data": {"options": [{"option": "TSDD261120C00001000", "bid": 5.1, "bid_size": 828.0, "ask": 5.9, "ask_size": 828.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0012, "rho": 0.0004, "theo": 5.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.31, "last_trade_time": "2026-09-30T11:55:11", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TSDD261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 5.687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TSDD261120C00002000", "bid": 4.1, "bid_size": 789.0, "ask": 4.9, "ask_size": 812.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.005, "vega": 0.0002, "theta": -0.0019, "rho": 0.0007, "theo": 4.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TSDD261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 471.0, "iv": 5.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.005, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSDD261120C00003000", "bid": 3.1, "bid_size": 789.0, "ask": 3.9, "ask_size": 812.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0127, "vega": 0.0004, "theta": -0.0028, "rho": 0.001, "theo": 3.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T09:41:25", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TSDD261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 870.0, "iv": 3.7025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0127, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSDD261120C00004000", "bid": 2.15, "bid_size": 831.0, "ask": 2.85, "ask_size": 831.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0334, "vega": 0.0007, "theta": -0.0041, "rho": 0.0014, "theo": 2.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T09:35:03", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TSDD261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 871.0, "iv": 2.5537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0335, "vega": 0.0007, "theta": -0.0044, "rho": -0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSDD261120C00005000", "bid": 1.2, "bid_size": 796.0, "ask": 1.9, "ask_size": 832.0, "iv": 0.792, "open_interest": 9.0, "volume": 1.0, "delta": 0.9352, "gamma": 0.1022, "vega": 0.0014, "theta": -0.0066, "rho": 0.0016, "theo": 1.5794, "change": -0.625, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T13:36:05", "percent_change": -27.4725, "prev_day_close": 2.27499997615814}, {"option": "TSDD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 857.0, "iv": 1.6418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.1023, "vega": 0.0014, "theta": -0.0068, "rho": -0.0001, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSDD261120C00006000", "bid": 0.35, "bid_size": 830.0, "ask": 1.05, "ask_size": 1287.0, "iv": 0.8424, "open_interest": 77.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.3401, "vega": 0.0036, "theta": -0.0134, "rho": 0.0015, "theo": 0.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T15:03:03", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TSDD261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 774.0, "iv": 0.8938, "open_interest": 153.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.3411, "vega": 0.0036, "theta": -0.0135, "rho": -0.0005, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T15:47:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSDD261120C00007000", "bid": 0.25, "bid_size": 9.0, "ask": 0.5, "ask_size": 811.0, "iv": 1.2264, "open_interest": 43.0, "volume": 29.0, "delta": 0.3913, "gamma": 0.3225, "vega": 0.0044, "theta": -0.021, "rho": 0.0008, "theo": 0.2946, "change": -0.53, "open": 0.36, "high": 0.37, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:25:05", "percent_change": -66.25, "prev_day_close": 0.799999982118606}, {"option": "TSDD261120P00007000", "bid": 0.45, "bid_size": 821.0, "ask": 1.35, "ask_size": 437.0, "iv": 1.382, "open_interest": 231.0, "volume": 12.0, "delta": -0.6102, "gamma": 0.3236, "vega": 0.0044, "theta": -0.021, "rho": -0.0013, "theo": 0.7504, "change": 0.275, "open": 0.5, "high": 0.8, "low": 0.5, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:01:14", "percent_change": 52.381, "prev_day_close": 0.524999991059303}, {"option": "TSDD261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1141.0, "iv": 1.3968, "open_interest": 317.0, "volume": 1.0, "delta": 0.2312, "gamma": 0.1983, "vega": 0.0034, "theta": -0.0211, "rho": 0.0005, "theo": 0.1819, "change": -0.275, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:25:38", "percent_change": -64.7059, "prev_day_close": 0.424999997019768}, {"option": "TSDD261120P00008000", "bid": 1.25, "bid_size": 843.0, "ask": 2.2, "ask_size": 53.0, "iv": 1.5864, "open_interest": 179.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.1991, "vega": 0.0034, "theta": -0.021, "rho": -0.0016, "theo": 1.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T11:10:08", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "TSDD261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1156.0, "iv": 1.7476, "open_interest": 182.0, "volume": 1.0, "delta": 0.1569, "gamma": 0.1323, "vega": 0.0027, "theta": -0.0193, "rho": 0.0003, "theo": 0.1291, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:45:54", "percent_change": -77.7778, "prev_day_close": 0.224999997764826}, {"option": "TSDD261120P00009000", "bid": 2.2, "bid_size": 788.0, "ask": 3.2, "ask_size": 51.0, "iv": 1.9663, "open_interest": 5.0, "volume": 0.0, "delta": -0.845, "gamma": 0.1331, "vega": 0.0027, "theta": -0.0191, "rho": -0.0018, "theo": 2.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-15T12:09:07", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "TSDD261120C00010000", "bid": 0.05, "bid_size": 10.0, "ask": 0.25, "ask_size": 1222.0, "iv": 2.0024, "open_interest": 59.0, "volume": 0.0, "delta": 0.115, "gamma": 0.095, "vega": 0.0022, "theta": -0.0173, "rho": 0.0002, "theo": 0.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:50:24", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSDD261120P00010000", "bid": 3.2, "bid_size": 770.0, "ask": 4.2, "ask_size": 57.0, "iv": 2.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0958, "vega": 0.0022, "theta": -0.017, "rho": -0.0019, "theo": 3.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "TSDD261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1175.0, "iv": 2.4827, "open_interest": 50.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0718, "vega": 0.0018, "theta": -0.0154, "rho": 0.0002, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T15:57:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSDD261120P00011000", "bid": 4.1, "bid_size": 826.0, "ask": 5.2, "ask_size": 76.0, "iv": 2.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0727, "vega": 0.0018, "theta": -0.0151, "rho": -0.0019, "theo": 4.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "TSDD261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1166.0, "iv": 2.6488, "open_interest": 1.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0563, "vega": 0.0015, "theta": -0.0137, "rho": 0.0001, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T09:45:08", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSDD261120P00012000", "bid": 5.1, "bid_size": 745.0, "ask": 6.2, "ask_size": 79.0, "iv": 2.7357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0573, "vega": 0.0015, "theta": -0.0134, "rho": -0.002, "theo": 5.5175, "change": 0.0, "open": 0.0, "high": 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": "TSDD261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1167.0, "iv": 2.8782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0454, "vega": 0.0013, "theta": -0.0123, "rho": 0.0001, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSDD261120P00013000", "bid": 6.0, "bid_size": 748.0, "ask": 7.2, "ask_size": 66.0, "iv": 2.7604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0464, "vega": 0.0012, "theta": -0.0118, "rho": -0.002, "theo": 6.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TSDD261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1188.0, "iv": 3.0846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0374, "vega": 0.0011, "theta": -0.011, "rho": 0.0001, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSDD261120P00014000", "bid": 6.9, "bid_size": 773.0, "ask": 8.2, "ask_size": 76.0, "iv": 2.7053, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0384, "vega": 0.001, "theta": -0.0105, "rho": -0.002, "theo": 7.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TSDD261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1170.0, "iv": 3.2719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0313, "vega": 0.001, "theta": -0.0099, "rho": 0.0001, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSDD261120P00015000", "bid": 7.8, "bid_size": 747.0, "ask": 9.2, "ask_size": 77.0, "iv": 2.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0323, "vega": 0.0009, "theta": -0.0093, "rho": -0.002, "theo": 8.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "TSDD261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1168.0, "iv": 3.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0266, "vega": 0.0009, "theta": -0.009, "rho": 0.0001, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSDD261120P00016000", "bid": 8.8, "bid_size": 749.0, "ask": 10.2, "ask_size": 75.0, "iv": 2.6657, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0276, "vega": 0.0008, "theta": -0.0083, "rho": -0.0019, "theo": 9.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "TSDD261218C00001000", "bid": 5.1, "bid_size": 460.0, "ask": 5.9, "ask_size": 456.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0046, "vega": 0.0007, "theta": -0.0026, "rho": 0.0006, "theo": 5.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-22T10:49:31", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TSDD261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 32.0, "iv": 3.0247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0044, "vega": 0.0007, "theta": -0.003, "rho": -0.0001, "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": 0.025000000372529}, {"option": "TSDD261218C00002000", "bid": 4.1, "bid_size": 460.0, "ask": 4.9, "ask_size": 676.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0124, "vega": 0.0013, "theta": -0.0033, "rho": 0.0013, "theo": 4.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.34, "last_trade_time": "2026-06-29T14:53:05", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "TSDD261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 916.0, "iv": 2.8509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0121, "vega": 0.0013, "theta": -0.0037, "rho": -0.0002, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSDD261218C00003000", "bid": 3.1, "bid_size": 460.0, "ask": 3.9, "ask_size": 810.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0268, "vega": 0.002, "theta": -0.004, "rho": 0.0021, "theo": 3.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-23T12:09:32", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TSDD261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 913.0, "iv": 1.9703, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0264, "vega": 0.002, "theta": -0.0043, "rho": -0.0004, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TSDD261218C00004000", "bid": 2.1, "bid_size": 943.0, "ask": 2.9, "ask_size": 940.0, "iv": 0.0, "open_interest": 5.0, "volume": 10.0, "delta": 0.9184, "gamma": 0.0556, "vega": 0.0032, "theta": -0.0048, "rho": 0.003, "theo": 2.65, "change": -0.525, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T10:32:59", "percent_change": -16.2791, "prev_day_close": 3.22500002384186}, {"option": "TSDD261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 917.0, "iv": 1.4286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0553, "vega": 0.0032, "theta": -0.005, "rho": -0.0007, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TSDD261218C00005000", "bid": 1.2, "bid_size": 906.0, "ask": 2.0, "ask_size": 1248.0, "iv": 0.6526, "open_interest": 49.0, "volume": 0.0, "delta": 0.843, "gamma": 0.116, "vega": 0.0051, "theta": -0.0061, "rho": 0.0039, "theo": 1.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T15:59:41", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "TSDD261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 884.0, "iv": 0.9758, "open_interest": 32.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.116, "vega": 0.0051, "theta": -0.0062, "rho": -0.0012, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-13T11:38:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSDD261218C00006000", "bid": 0.6, "bid_size": 162.0, "ask": 1.35, "ask_size": 1152.0, "iv": 0.8217, "open_interest": 2.0, "volume": 0.0, "delta": 0.672, "gamma": 0.1938, "vega": 0.0077, "theta": -0.0085, "rho": 0.0037, "theo": 1.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T12:48:26", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TSDD261218P00006000", "bid": 0.25, "bid_size": 106.0, "ask": 0.65, "ask_size": 838.0, "iv": 0.8478, "open_interest": 40.0, "volume": 0.0, "delta": -0.3258, "gamma": 0.1944, "vega": 0.0077, "theta": -0.0085, "rho": -0.0026, "theo": 0.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T15:51:56", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "TSDD261218C00007000", "bid": 0.55, "bid_size": 10.0, "ask": 0.75, "ask_size": 1232.0, "iv": 0.9777, "open_interest": 19.0, "volume": 2.0, "delta": 0.4845, "gamma": 0.1846, "vega": 0.0085, "theta": -0.0109, "rho": 0.0027, "theo": 0.6714, "change": -0.4, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:46:09", "percent_change": -36.3636, "prev_day_close": 1.10000002384186}, {"option": "TSDD261218P00007000", "bid": 0.85, "bid_size": 91.0, "ask": 1.6, "ask_size": 231.0, "iv": 1.1232, "open_interest": 12.0, "volume": 0.0, "delta": -0.514, "gamma": 0.1855, "vega": 0.0085, "theta": -0.0109, "rho": -0.0041, "theo": 1.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-28T11:26:20", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "TSDD261218C00008000", "bid": 0.25, "bid_size": 297.0, "ask": 0.55, "ask_size": 1234.0, "iv": 1.0175, "open_interest": 179.0, "volume": 52.0, "delta": 0.372, "gamma": 0.1498, "vega": 0.0081, "theta": -0.0121, "rho": 0.0021, "theo": 0.5228, "change": -0.325, "open": 0.55, "high": 0.55, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:27:06", "percent_change": -52.0, "prev_day_close": 0.625000014901161}, {"option": "TSDD261218P00008000", "bid": 1.5, "bid_size": 829.0, "ask": 3.0, "ask_size": 261.0, "iv": 1.511, "open_interest": 2.0, "volume": 0.0, "delta": -0.6271, "gamma": 0.1509, "vega": 0.008, "theta": -0.0121, "rho": -0.0052, "theo": 1.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "TSDD261218C00009000", "bid": 0.05, "bid_size": 852.0, "ask": 0.55, "ask_size": 1139.0, "iv": 1.1282, "open_interest": 750.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.123, "vega": 0.0074, "theta": -0.0125, "rho": 0.0017, "theo": 0.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T10:07:20", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "TSDD261218P00009000", "bid": 2.4, "bid_size": 839.0, "ask": 3.9, "ask_size": 46.0, "iv": 1.6643, "open_interest": 0.0, "volume": 0.0, "delta": -0.6969, "gamma": 0.1241, "vega": 0.0074, "theta": -0.0124, "rho": -0.0061, "theo": 2.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "TSDD261218C00010000", "bid": 0.05, "bid_size": 690.0, "ask": 0.4, "ask_size": 1124.0, "iv": 1.2038, "open_interest": 58.0, "volume": 2.0, "delta": 0.2558, "gamma": 0.1036, "vega": 0.0068, "theta": -0.0126, "rho": 0.0014, "theo": 0.3748, "change": -0.155, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T09:55:05", "percent_change": -36.4706, "prev_day_close": 0.424999989569187}, {"option": "TSDD261218P00010000", "bid": 3.3, "bid_size": 875.0, "ask": 4.8, "ask_size": 17.0, "iv": 1.7599, "open_interest": 1.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.1049, "vega": 0.0068, "theta": -0.0124, "rho": -0.0067, "theo": 3.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-26T15:44:24", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TSDD261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1380.0, "iv": 1.3197, "open_interest": 58.0, "volume": 0.0, "delta": 0.2215, "gamma": 0.0893, "vega": 0.0063, "theta": -0.0124, "rho": 0.0012, "theo": 0.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:04:10", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "TSDD261218P00011000", "bid": 4.2, "bid_size": 871.0, "ask": 5.8, "ask_size": 56.0, "iv": 1.8801, "open_interest": 3.0, "volume": 0.0, "delta": -0.7791, "gamma": 0.0907, "vega": 0.0063, "theta": -0.0122, "rho": -0.0073, "theo": 4.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-20T11:53:16", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "TSDD261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1152.0, "iv": 1.5082, "open_interest": 11.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0783, "vega": 0.0058, "theta": -0.0122, "rho": 0.0011, "theo": 0.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:35:21", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "TSDD261218P00012000", "bid": 5.1, "bid_size": 874.0, "ask": 6.8, "ask_size": 37.0, "iv": 1.9718, "open_interest": 0.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0798, "vega": 0.0058, "theta": -0.0119, "rho": -0.0077, "theo": 5.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TSDD261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1229.0, "iv": 1.5834, "open_interest": 0.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.0697, "vega": 0.0055, "theta": -0.0118, "rho": 0.001, "theo": 0.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:56:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSDD261218P00013000", "bid": 6.0, "bid_size": 935.0, "ask": 7.7, "ask_size": 36.0, "iv": 1.9635, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0712, "vega": 0.0054, "theta": -0.0115, "rho": -0.0081, "theo": 6.701, "change": 0.0, "open": 0.0, "high": 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": "TSDD261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1324.0, "iv": 1.747, "open_interest": 2.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0627, "vega": 0.0051, "theta": -0.0115, "rho": 0.0008, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-07-28T15:43:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSDD261218P00014000", "bid": 6.9, "bid_size": 923.0, "ask": 8.7, "ask_size": 35.0, "iv": 2.007, "open_interest": 0.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0643, "vega": 0.005, "theta": -0.0111, "rho": -0.0084, "theo": 7.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "TSDD261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1253.0, "iv": 1.8494, "open_interest": 15.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0568, "vega": 0.0048, "theta": -0.0112, "rho": 0.0008, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T13:38:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSDD261218P00015000", "bid": 7.9, "bid_size": 919.0, "ask": 9.7, "ask_size": 45.0, "iv": 2.1197, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0586, "vega": 0.0047, "theta": -0.0107, "rho": -0.0087, "theo": 8.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "TSDD261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1189.0, "iv": 1.9432, "open_interest": 5.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.052, "vega": 0.0045, "theta": -0.0108, "rho": 0.0007, "theo": 0.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T10:18:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSDD261218P00016000", "bid": 8.8, "bid_size": 875.0, "ask": 10.7, "ask_size": 51.0, "iv": 2.1336, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0538, "vega": 0.0044, "theta": -0.0102, "rho": -0.0088, "theo": 9.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "TSDD261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1264.0, "iv": 1.9739, "open_interest": 9.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.0478, "vega": 0.0042, "theta": -0.0104, "rho": 0.0006, "theo": 0.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-07-28T09:42:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSDD261218P00017000", "bid": 9.7, "bid_size": 933.0, "ask": 11.7, "ask_size": 53.0, "iv": 2.1304, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0497, "vega": 0.0041, "theta": -0.0098, "rho": -0.0091, "theo": 10.6167, "change": 0.0, "open": 0.0, "high": 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": "TSDD261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1237.0, "iv": 2.0529, "open_interest": 0.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0442, "vega": 0.004, "theta": -0.0101, "rho": 0.0006, "theo": 0.1746, "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": 0.224999994039536}, {"option": "TSDD261218P00018000", "bid": 10.7, "bid_size": 933.0, "ask": 12.7, "ask_size": 52.0, "iv": 2.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0463, "vega": 0.0038, "theta": -0.0094, "rho": -0.0093, "theo": 11.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "TSDD261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1261.0, "iv": 2.1266, "open_interest": 0.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0411, "vega": 0.0038, "theta": -0.0098, "rho": 0.0006, "theo": 0.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSDD261218P00019000", "bid": 11.6, "bid_size": 878.0, "ask": 13.7, "ask_size": 53.0, "iv": 2.1879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0432, "vega": 0.0036, "theta": -0.0091, "rho": -0.0094, "theo": 12.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "TSDD261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1459.0, "iv": 2.1955, "open_interest": 20.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0383, "vega": 0.0036, "theta": -0.0094, "rho": 0.0005, "theo": 0.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-07-30T09:30:12", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSDD261218P00020000", "bid": 12.6, "bid_size": 890.0, "ask": 14.7, "ask_size": 51.0, "iv": 2.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0405, "vega": 0.0034, "theta": -0.0087, "rho": -0.0094, "theo": 13.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "TSDD261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1218.0, "iv": 2.2602, "open_interest": 18.0, "volume": 0.0, "delta": 0.091, "gamma": 0.0359, "vega": 0.0034, "theta": -0.0091, "rho": 0.0005, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T11:08:11", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSDD261218P00021000", "bid": 13.6, "bid_size": 933.0, "ask": 15.7, "ask_size": 36.0, "iv": 2.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0382, "vega": 0.0032, "theta": -0.0083, "rho": -0.0095, "theo": 14.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "TSDD261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1336.0, "iv": 2.3212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0337, "vega": 0.0033, "theta": -0.0088, "rho": 0.0004, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSDD261218P00022000", "bid": 14.6, "bid_size": 931.0, "ask": 16.7, "ask_size": 55.0, "iv": 2.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0362, "vega": 0.003, "theta": -0.008, "rho": -0.0095, "theo": 15.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TSDD261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1209.0, "iv": 2.3788, "open_interest": 5.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0317, "vega": 0.0031, "theta": -0.0086, "rho": 0.0004, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-07-30T09:30:12", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSDD261218P00023000", "bid": 15.5, "bid_size": 888.0, "ask": 17.7, "ask_size": 53.0, "iv": 2.3336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0343, "vega": 0.0029, "theta": -0.0076, "rho": -0.0096, "theo": 16.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "TSDD261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1362.0, "iv": 2.4335, "open_interest": 0.0, "volume": 0.0, "delta": 0.076, "gamma": 0.03, "vega": 0.003, "theta": -0.0083, "rho": 0.0004, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSDD261218P00024000", "bid": 16.5, "bid_size": 926.0, "ask": 18.7, "ask_size": 43.0, "iv": 2.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0327, "vega": 0.0027, "theta": -0.0073, "rho": -0.0096, "theo": 17.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "TSDD270319C00001000", "bid": 4.9, "bid_size": 360.0, "ask": 6.0, "ask_size": 360.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0077, "vega": 0.0016, "theta": -0.0021, "rho": 0.0011, "theo": 5.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "TSDD270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 395.0, "iv": 2.8176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0053, "vega": 0.002, "theta": -0.0019, "rho": -0.001, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TSDD270319C00002000", "bid": 3.9, "bid_size": 360.0, "ask": 5.0, "ask_size": 380.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0184, "vega": 0.0033, "theta": -0.0026, "rho": 0.0027, "theo": 4.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "TSDD270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 474.0, "iv": 1.8209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0145, "vega": 0.0038, "theta": -0.0024, "rho": -0.0017, "theo": 0.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSDD270319C00003000", "bid": 2.9, "bid_size": 360.0, "ask": 4.0, "ask_size": 361.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0347, "vega": 0.0054, "theta": -0.003, "rho": 0.0044, "theo": 3.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:50:09", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "TSDD270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 395.0, "iv": 1.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0294, "vega": 0.0058, "theta": -0.0029, "rho": -0.0028, "theo": 0.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TSDD270319C00004000", "bid": 2.0, "bid_size": 404.0, "ask": 3.2, "ask_size": 413.0, "iv": 0.653, "open_interest": 40.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0586, "vega": 0.0081, "theta": -0.0035, "rho": 0.0062, "theo": 2.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-15T09:54:51", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TSDD270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 423.0, "iv": 0.9708, "open_interest": 0.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0523, "vega": 0.0085, "theta": -0.0034, "rho": -0.0045, "theo": 0.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TSDD270319C00005000", "bid": 1.35, "bid_size": 395.0, "ask": 2.5, "ask_size": 419.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": 0.7617, "gamma": 0.0859, "vega": 0.0114, "theta": -0.0042, "rho": 0.0074, "theo": 2.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "TSDD270319P00005000", "bid": 0.15, "bid_size": 395.0, "ask": 1.0, "ask_size": 395.0, "iv": 0.8718, "open_interest": 20.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.0799, "vega": 0.0116, "theta": -0.0041, "rho": -0.0074, "theo": 0.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-18T15:52:36", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "TSDD270319C00006000", "bid": 1.1, "bid_size": 78.0, "ask": 2.0, "ask_size": 444.0, "iv": 0.8993, "open_interest": 1.0, "volume": 8.0, "delta": 0.6493, "gamma": 0.1012, "vega": 0.0139, "theta": -0.005, "rho": 0.0076, "theo": 1.592, "change": -0.8, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:59:21", "percent_change": -38.0952, "prev_day_close": 2.09999996423721}, {"option": "TSDD270319P00006000", "bid": 0.75, "bid_size": 57.0, "ask": 1.4, "ask_size": 395.0, "iv": 0.8909, "open_interest": 0.0, "volume": 0.0, "delta": -0.3289, "gamma": 0.0968, "vega": 0.0139, "theta": -0.0049, "rho": -0.0113, "theo": 1.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TSDD270319C00007000", "bid": 0.9, "bid_size": 48.0, "ask": 1.6, "ask_size": 396.0, "iv": 0.96, "open_interest": 46.0, "volume": 0.0, "delta": 0.5515, "gamma": 0.1017, "vega": 0.015, "theta": -0.0057, "rho": 0.007, "theo": 1.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-04T12:05:44", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "TSDD270319P00007000", "bid": 1.4, "bid_size": 47.0, "ask": 2.1, "ask_size": 365.0, "iv": 0.9408, "open_interest": 0.0, "volume": 0.0, "delta": -0.4228, "gamma": 0.099, "vega": 0.015, "theta": -0.0054, "rho": -0.0152, "theo": 1.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "TSDD270319C00008000", "bid": 0.6, "bid_size": 54.0, "ask": 1.35, "ask_size": 396.0, "iv": 0.9714, "open_interest": 16.0, "volume": 0.0, "delta": 0.477, "gamma": 0.0962, "vega": 0.0152, "theta": -0.0061, "rho": 0.0064, "theo": 1.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-05T10:18:54", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TSDD270319P00008000", "bid": 2.15, "bid_size": 56.0, "ask": 4.0, "ask_size": 71.0, "iv": 1.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.4956, "gamma": 0.0947, "vega": 0.0152, "theta": -0.0058, "rho": -0.0185, "theo": 2.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "TSDD270319C00009000", "bid": 0.4, "bid_size": 125.0, "ask": 1.2, "ask_size": 396.0, "iv": 1.0035, "open_interest": 7.0, "volume": 0.0, "delta": 0.4202, "gamma": 0.0895, "vega": 0.015, "theta": -0.0063, "rho": 0.0058, "theo": 0.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-21T14:58:02", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "TSDD270319P00009000", "bid": 2.9, "bid_size": 85.0, "ask": 5.2, "ask_size": 71.0, "iv": 1.4962, "open_interest": 0.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.0889, "vega": 0.015, "theta": -0.006, "rho": -0.0214, "theo": 3.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "TSDD270319C00010000", "bid": 0.4, "bid_size": 70.0, "ask": 1.0, "ask_size": 441.0, "iv": 1.0548, "open_interest": 2.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.083, "vega": 0.0146, "theta": -0.0064, "rho": 0.0052, "theo": 0.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T10:40:52", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TSDD270319P00010000", "bid": 3.7, "bid_size": 349.0, "ask": 6.4, "ask_size": 64.0, "iv": 1.6276, "open_interest": 0.0, "volume": 0.0, "delta": -0.5963, "gamma": 0.0831, "vega": 0.0146, "theta": -0.006, "rho": -0.0238, "theo": 4.3234, "change": 0.0, "open": 0.0, "high": 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": "TSDD270319C00011000", "bid": 0.3, "bid_size": 86.0, "ask": 0.95, "ask_size": 442.0, "iv": 1.1018, "open_interest": 0.0, "volume": 0.0, "delta": 0.3398, "gamma": 0.0771, "vega": 0.0141, "theta": -0.0064, "rho": 0.0048, "theo": 0.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TSDD270319P00011000", "bid": 4.5, "bid_size": 389.0, "ask": 7.3, "ask_size": 42.0, "iv": 1.6421, "open_interest": 0.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.0779, "vega": 0.0141, "theta": -0.0059, "rho": -0.0258, "theo": 5.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "TSDD270319C00012000", "bid": 0.15, "bid_size": 395.0, "ask": 0.85, "ask_size": 449.0, "iv": 1.0923, "open_interest": 176.0, "volume": 0.0, "delta": 0.3101, "gamma": 0.0719, "vega": 0.0136, "theta": -0.0064, "rho": 0.0044, "theo": 0.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T12:02:42", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "TSDD270319P00012000", "bid": 5.3, "bid_size": 394.0, "ask": 8.2, "ask_size": 10.0, "iv": 1.6421, "open_interest": 0.0, "volume": 0.0, "delta": -0.663, "gamma": 0.0733, "vega": 0.0136, "theta": -0.0058, "rho": -0.0277, "theo": 6.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TSDD270319C00013000", "bid": 0.1, "bid_size": 215.0, "ask": 0.85, "ask_size": 461.0, "iv": 1.1472, "open_interest": 4.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.0673, "vega": 0.0131, "theta": -0.0063, "rho": 0.0041, "theo": 0.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-09T12:49:57", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "TSDD270319P00013000", "bid": 6.1, "bid_size": 387.0, "ask": 9.1, "ask_size": 10.0, "iv": 1.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.6888, "gamma": 0.0692, "vega": 0.0131, "theta": -0.0057, "rho": -0.0293, "theo": 7.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "TSDD270319C00014000", "bid": 0.05, "bid_size": 220.0, "ask": 0.8, "ask_size": 457.0, "iv": 1.1714, "open_interest": 0.0, "volume": 0.0, "delta": 0.2638, "gamma": 0.0632, "vega": 0.0126, "theta": -0.0062, "rho": 0.0038, "theo": 0.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "TSDD270319P00014000", "bid": 7.0, "bid_size": 418.0, "ask": 10.0, "ask_size": 35.0, "iv": 1.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.0656, "vega": 0.0126, "theta": -0.0056, "rho": -0.0307, "theo": 8.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TSDD270319C00015000", "bid": 0.05, "bid_size": 218.0, "ask": 0.7, "ask_size": 450.0, "iv": 1.1859, "open_interest": 21.0, "volume": 0.0, "delta": 0.2452, "gamma": 0.0596, "vega": 0.0121, "theta": -0.0061, "rho": 0.0036, "theo": 0.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-02T10:25:46", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "TSDD270319P00015000", "bid": 7.9, "bid_size": 419.0, "ask": 11.0, "ask_size": 9.0, "iv": 1.678, "open_interest": 0.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0624, "vega": 0.0121, "theta": -0.0054, "rho": -0.0318, "theo": 8.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "TSDD270319C00016000", "bid": 0.05, "bid_size": 20.0, "ask": 0.7, "ask_size": 499.0, "iv": 1.2402, "open_interest": 24.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0563, "vega": 0.0116, "theta": -0.006, "rho": 0.0033, "theo": 0.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-16T09:30:06", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "TSDD270319P00016000", "bid": 8.8, "bid_size": 409.0, "ask": 11.9, "ask_size": 2.0, "iv": 1.6733, "open_interest": 0.0, "volume": 0.0, "delta": -0.7482, "gamma": 0.0595, "vega": 0.0117, "theta": -0.0052, "rho": -0.0331, "theo": 9.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "TSDD270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 458.0, "iv": 1.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.0534, "vega": 0.0112, "theta": -0.0058, "rho": 0.0031, "theo": 0.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TSDD270319P00017000", "bid": 9.6, "bid_size": 410.0, "ask": 12.9, "ask_size": 33.0, "iv": 1.6611, "open_interest": 0.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.0569, "vega": 0.0112, "theta": -0.005, "rho": -0.034, "theo": 10.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "TSDD270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 468.0, "iv": 1.286, "open_interest": 10.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.0507, "vega": 0.0108, "theta": -0.0057, "rho": 0.003, "theo": 0.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T14:44:08", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "TSDD270319P00018000", "bid": 10.5, "bid_size": 429.0, "ask": 14.0, "ask_size": 8.0, "iv": 1.7173, "open_interest": 0.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0546, "vega": 0.0108, "theta": -0.0048, "rho": -0.0346, "theo": 11.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TSDD270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 465.0, "iv": 1.3283, "open_interest": 0.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.0483, "vega": 0.0105, "theta": -0.0056, "rho": 0.0028, "theo": 0.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSDD270319P00019000", "bid": 11.4, "bid_size": 429.0, "ask": 15.0, "ask_size": 8.0, "iv": 1.7323, "open_interest": 0.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.0526, "vega": 0.0104, "theta": -0.0046, "rho": -0.0356, "theo": 12.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TSDD270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 493.0, "iv": 1.3679, "open_interest": 0.0, "volume": 0.0, "delta": 0.18, "gamma": 0.046, "vega": 0.0101, "theta": -0.0055, "rho": 0.0026, "theo": 0.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TSDD270319P00020000", "bid": 12.4, "bid_size": 406.0, "ask": 16.0, "ask_size": 8.0, "iv": 1.7817, "open_interest": 0.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.0507, "vega": 0.01, "theta": -0.0044, "rho": -0.0361, "theo": 13.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "TSDD270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 554.0, "iv": 1.4051, "open_interest": 0.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.044, "vega": 0.0098, "theta": -0.0053, "rho": 0.0025, "theo": 0.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSDD270319P00021000", "bid": 13.4, "bid_size": 412.0, "ask": 16.9, "ask_size": 8.0, "iv": 1.7897, "open_interest": 0.0, "volume": 0.0, "delta": -0.8131, "gamma": 0.049, "vega": 0.0096, "theta": -0.0042, "rho": -0.0364, "theo": 14.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "TSDD270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 558.0, "iv": 1.4402, "open_interest": 0.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0421, "vega": 0.0094, "theta": -0.0052, "rho": 0.0024, "theo": 0.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSDD270319P00022000", "bid": 14.3, "bid_size": 411.0, "ask": 17.9, "ask_size": 8.0, "iv": 1.794, "open_interest": 0.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0475, "vega": 0.0092, "theta": -0.0041, "rho": -0.0367, "theo": 15.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "TSDD270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 505.0, "iv": 1.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.0403, "vega": 0.0091, "theta": -0.0051, "rho": 0.0023, "theo": 0.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSDD270319P00023000", "bid": 15.3, "bid_size": 424.0, "ask": 18.9, "ask_size": 7.0, "iv": 1.8356, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0461, "vega": 0.0089, "theta": -0.0039, "rho": -0.0373, "theo": 16.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "TSDD270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 562.0, "iv": 1.5046, "open_interest": 0.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0387, "vega": 0.0088, "theta": -0.005, "rho": 0.0022, "theo": 0.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TSDD270319P00024000", "bid": 16.3, "bid_size": 421.0, "ask": 19.9, "ask_size": 7.0, "iv": 1.8753, "open_interest": 0.0, "volume": 0.0, "delta": -0.841, "gamma": 0.0448, "vega": 0.0086, "theta": -0.0037, "rho": -0.0373, "theo": 17.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "TSDD270617C00001000", "bid": 4.7, "bid_size": 320.0, "ask": 6.1, "ask_size": 320.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0083, "vega": 0.0025, "theta": -0.0013, "rho": 0.0017, "theo": 5.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.66, "last_trade_time": "2026-11-04T15:06:03", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TSDD270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 473.0, "iv": 2.1628, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0051, "vega": 0.003, "theta": -0.0015, "rho": -0.0023, "theo": 0.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TSDD270617C00002000", "bid": 3.8, "bid_size": 320.0, "ask": 5.1, "ask_size": 320.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0192, "vega": 0.0051, "theta": -0.0018, "rho": 0.0041, "theo": 4.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TSDD270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 472.0, "iv": 1.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.014, "vega": 0.0057, "theta": -0.002, "rho": -0.004, "theo": 0.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TSDD270617C00003000", "bid": 2.8, "bid_size": 320.0, "ask": 4.2, "ask_size": 321.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.034, "vega": 0.0081, "theta": -0.0022, "rho": 0.0066, "theo": 3.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T09:31:22", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "TSDD270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 434.0, "iv": 1.1164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0272, "vega": 0.0087, "theta": -0.0023, "rho": -0.0063, "theo": 0.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TSDD270617C00004000", "bid": 2.05, "bid_size": 393.0, "ask": 3.5, "ask_size": 392.0, "iv": 0.8158, "open_interest": 4.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.0518, "vega": 0.0116, "theta": -0.0027, "rho": 0.009, "theo": 3.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T11:17:54", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TSDD270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 369.0, "iv": 0.8916, "open_interest": 0.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0443, "vega": 0.0119, "theta": -0.0027, "rho": -0.0096, "theo": 0.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "TSDD270617C00005000", "bid": 1.55, "bid_size": 391.0, "ask": 2.9, "ask_size": 366.0, "iv": 0.8569, "open_interest": 0.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0676, "vega": 0.015, "theta": -0.0032, "rho": 0.0106, "theo": 2.378, "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": 2.97499990463257}, {"option": "TSDD270617P00005000", "bid": 0.4, "bid_size": 104.0, "ask": 1.45, "ask_size": 407.0, "iv": 0.8881, "open_interest": 0.0, "volume": 0.0, "delta": -0.2309, "gamma": 0.0608, "vega": 0.0151, "theta": -0.0031, "rho": -0.0143, "theo": 1.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TSDD270617C00006000", "bid": 1.15, "bid_size": 45.0, "ask": 2.5, "ask_size": 380.0, "iv": 0.8914, "open_interest": 0.0, "volume": 0.0, "delta": 0.6527, "gamma": 0.0762, "vega": 0.0174, "theta": -0.0036, "rho": 0.0109, "theo": 1.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "TSDD270617P00006000", "bid": 1.05, "bid_size": 51.0, "ask": 2.0, "ask_size": 355.0, "iv": 0.9213, "open_interest": 3.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.071, "vega": 0.0174, "theta": -0.0034, "rho": -0.0197, "theo": 1.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-29T10:57:46", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TSDD270617C00007000", "bid": 1.2, "bid_size": 46.0, "ask": 2.2, "ask_size": 382.0, "iv": 1.0133, "open_interest": 0.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0783, "vega": 0.0187, "theta": -0.004, "rho": 0.0106, "theo": 1.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "TSDD270617P00007000", "bid": 1.75, "bid_size": 48.0, "ask": 2.7, "ask_size": 355.0, "iv": 0.9548, "open_interest": 0.0, "volume": 0.0, "delta": -0.3808, "gamma": 0.0748, "vega": 0.0186, "theta": -0.0037, "rho": -0.025, "theo": 2.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TSDD270617C00008000", "bid": 1.05, "bid_size": 46.0, "ask": 1.95, "ask_size": 385.0, "iv": 1.0509, "open_interest": 0.0, "volume": 0.0, "delta": 0.5163, "gamma": 0.0771, "vega": 0.0192, "theta": -0.0042, "rho": 0.01, "theo": 1.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "TSDD270617P00008000", "bid": 2.55, "bid_size": 47.0, "ask": 3.3, "ask_size": 355.0, "iv": 0.9503, "open_interest": 0.0, "volume": 0.0, "delta": -0.4397, "gamma": 0.075, "vega": 0.0192, "theta": -0.0038, "rho": -0.0298, "theo": 3.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TSDD270617C00009000", "bid": 0.85, "bid_size": 48.0, "ask": 1.75, "ask_size": 390.0, "iv": 1.0615, "open_interest": 0.0, "volume": 0.0, "delta": 0.4665, "gamma": 0.0745, "vega": 0.0193, "theta": -0.0044, "rho": 0.0094, "theo": 1.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "TSDD270617P00009000", "bid": 3.1, "bid_size": 65.0, "ask": 5.0, "ask_size": 47.0, "iv": 1.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.4885, "gamma": 0.0735, "vega": 0.0192, "theta": -0.0038, "rho": -0.0342, "theo": 3.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "TSDD270617C00010000", "bid": 0.7, "bid_size": 51.0, "ask": 1.55, "ask_size": 378.0, "iv": 1.0652, "open_interest": 13.0, "volume": 0.0, "delta": 0.4254, "gamma": 0.0714, "vega": 0.0191, "theta": -0.0044, "rho": 0.0088, "theo": 1.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "TSDD270617P00010000", "bid": 3.9, "bid_size": 115.0, "ask": 6.1, "ask_size": 67.0, "iv": 1.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.0715, "vega": 0.0191, "theta": -0.0037, "rho": -0.0379, "theo": 4.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "TSDD270617C00011000", "bid": 0.55, "bid_size": 56.0, "ask": 1.4, "ask_size": 435.0, "iv": 1.066, "open_interest": 0.0, "volume": 0.0, "delta": 0.391, "gamma": 0.0683, "vega": 0.0188, "theta": -0.0045, "rho": 0.0082, "theo": 0.9996, "change": 0.0, "open": 0.0, "high": 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": "TSDD270617P00011000", "bid": 4.8, "bid_size": 122.0, "ask": 7.7, "ask_size": 49.0, "iv": 1.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0692, "vega": 0.0188, "theta": -0.0036, "rho": -0.0412, "theo": 5.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TSDD270617C00012000", "bid": 0.5, "bid_size": 58.0, "ask": 1.35, "ask_size": 488.0, "iv": 1.1084, "open_interest": 22.0, "volume": 10.0, "delta": 0.3617, "gamma": 0.0652, "vega": 0.0183, "theta": -0.0045, "rho": 0.0078, "theo": 0.9136, "change": 0.075, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:30:31", "percent_change": 8.10811, "prev_day_close": 0.924999982118606}, {"option": "TSDD270617P00012000", "bid": 5.5, "bid_size": 387.0, "ask": 8.6, "ask_size": 67.0, "iv": 1.4129, "open_interest": 0.0, "volume": 0.0, "delta": -0.5944, "gamma": 0.067, "vega": 0.0184, "theta": -0.0034, "rho": -0.0443, "theo": 6.4608, "change": 0.0, "open": 0.0, "high": 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": "TSDD270617C00013000", "bid": 0.2, "bid_size": 355.0, "ask": 1.25, "ask_size": 455.0, "iv": 1.0569, "open_interest": 0.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.0623, "vega": 0.0179, "theta": -0.0044, "rho": 0.0073, "theo": 0.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "TSDD270617P00013000", "bid": 6.3, "bid_size": 355.0, "ask": 9.5, "ask_size": 39.0, "iv": 1.4059, "open_interest": 0.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.0648, "vega": 0.018, "theta": -0.0033, "rho": -0.0467, "theo": 7.3714, "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": 7.0}, {"option": "TSDD270617C00014000", "bid": 0.3, "bid_size": 90.0, "ask": 1.15, "ask_size": 432.0, "iv": 1.1106, "open_interest": 1.0, "volume": 0.0, "delta": 0.3143, "gamma": 0.0596, "vega": 0.0174, "theta": -0.0044, "rho": 0.0069, "theo": 0.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T09:33:07", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TSDD270617P00014000", "bid": 7.1, "bid_size": 361.0, "ask": 10.5, "ask_size": 38.0, "iv": 1.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.6443, "gamma": 0.0628, "vega": 0.0175, "theta": -0.0031, "rho": -0.0493, "theo": 8.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "TSDD270617C00015000", "bid": 0.2, "bid_size": 195.0, "ask": 1.15, "ask_size": 458.0, "iv": 1.1293, "open_interest": 3.0, "volume": 0.0, "delta": 0.2948, "gamma": 0.0571, "vega": 0.0169, "theta": -0.0044, "rho": 0.0065, "theo": 0.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T10:41:40", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "TSDD270617P00015000", "bid": 7.9, "bid_size": 382.0, "ask": 11.4, "ask_size": 7.0, "iv": 1.3968, "open_interest": 0.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.061, "vega": 0.017, "theta": -0.0029, "rho": -0.0512, "theo": 9.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}], "symbol": "TSDD", "security_type": "stock", "exchange_id": 2, "current_price": 6.55, "price_change": -0.81, "price_change_percent": -10.9756, "bid": 6.54, "ask": 6.56, "bid_size": 1000, "ask_size": 2300, "open": 7.26, "high": 7.28, "low": 6.4097, "close": 6.57, "prev_day_close": 7.38, "volume": 5730650, "iv30": 91.852, "iv30_change": -11.952, "iv30_change_percent": -11.514, "seqno": 10407525751, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "TSDD"}