{"timestamp": "2026-11-01 03:57:14", "data": {"options": [{"option": "TSM261106C00230000", "bid": 174.2, "bid_size": 36.0, "ask": 177.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0045, "rho": 0.044, "theo": 176.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.074996948242}, {"option": "TSM261106P00230000", "bid": 0.01, "bid_size": 20.0, "ask": 0.03, "ask_size": 2.0, "iv": 1.361, "open_interest": 545.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0045, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:20:39", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSM261106C00235000", "bid": 169.2, "bid_size": 36.0, "ask": 173.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0009, "theta": -0.0055, "rho": 0.045, "theo": 171.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.349998474121}, {"option": "TSM261106P00235000", "bid": 0.01, "bid_size": 6.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.3126, "open_interest": 118.0, "volume": 26.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0055, "rho": 0.0, "theo": 0.0082, "change": 0.035, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:56:29", "percent_change": 233.333, "prev_day_close": 0.0149999996647239}, {"option": "TSM261106C00240000", "bid": 164.2, "bid_size": 36.0, "ask": 167.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0011, "theta": -0.0066, "rho": 0.0459, "theo": 166.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.2, "last_trade_time": "2026-10-27T12:36:43", "percent_change": 0.0, "prev_day_close": 191.099998474121}, {"option": "TSM261106P00240000", "bid": 0.01, "bid_size": 1.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.4408, "open_interest": 119.0, "volume": 21.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0011, "theta": -0.0066, "rho": 0.0, "theo": 0.0101, "change": 0.07, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T14:43:15", "percent_change": 350.0, "prev_day_close": 0.0199999995529652}, {"option": "TSM261106C00245000", "bid": 159.2, "bid_size": 36.0, "ask": 163.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0014, "theta": -0.0078, "rho": 0.0469, "theo": 161.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.06, "last_trade_time": "2026-10-26T15:56:56", "percent_change": 0.0, "prev_day_close": 186.449996948242}, {"option": "TSM261106P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 2.0, "iv": 1.3886, "open_interest": 75.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0014, "theta": -0.0078, "rho": 0.0, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T11:08:35", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TSM261106C00250000", "bid": 154.25, "bid_size": 36.0, "ask": 157.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0016, "theta": -0.0093, "rho": 0.0478, "theo": 156.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.3, "last_trade_time": "2026-10-15T11:54:14", "percent_change": 0.0, "prev_day_close": 181.375}, {"option": "TSM261106P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.8981, "open_interest": 72.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0016, "theta": -0.0093, "rho": -0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T09:50:01", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TSM261106C00255000", "bid": 149.2, "bid_size": 36.0, "ask": 152.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.002, "theta": -0.0109, "rho": 0.0488, "theo": 151.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.07, "last_trade_time": "2026-10-15T11:54:14", "percent_change": 0.0, "prev_day_close": 176.274993896484}, {"option": "TSM261106P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 31.0, "iv": 1.7308, "open_interest": 123.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.002, "theta": -0.0109, "rho": -0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T11:09:43", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TSM261106C00260000", "bid": 144.4, "bid_size": 41.0, "ask": 147.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0127, "rho": 0.0497, "theo": 146.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.32, "last_trade_time": "2026-10-15T12:00:47", "percent_change": 0.0, "prev_day_close": 171.474998474121}, {"option": "TSM261106P00260000", "bid": 0.01, "bid_size": 50.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.1242, "open_interest": 173.0, "volume": 6.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0127, "rho": -0.0001, "theo": 0.0207, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T14:43:09", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "TSM261106C00265000", "bid": 139.4, "bid_size": 40.0, "ask": 142.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0147, "rho": 0.0506, "theo": 141.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.14, "last_trade_time": "2026-10-15T12:56:43", "percent_change": 0.0, "prev_day_close": 166.324996948242}, {"option": "TSM261106P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 5.0, "iv": 1.1972, "open_interest": 50.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0147, "rho": -0.0001, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T12:04:09", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "TSM261106C00270000", "bid": 134.2, "bid_size": 41.0, "ask": 137.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0169, "rho": 0.0516, "theo": 136.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.35, "last_trade_time": "2026-10-15T12:00:47", "percent_change": 0.0, "prev_day_close": 161.525001525879}, {"option": "TSM261106P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 6.0, "iv": 1.1255, "open_interest": 78.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0169, "rho": -0.0001, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T14:56:46", "percent_change": 0.0, "prev_day_close": 0.59500002861023}, {"option": "TSM261106C00275000", "bid": 129.8, "bid_size": 40.0, "ask": 132.9, "ask_size": 2.0, "iv": 1.0414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0193, "rho": 0.0525, "theo": 131.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.375}, {"option": "TSM261106P00275000", "bid": 0.02, "bid_size": 10.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.0429, "open_interest": 47.0, "volume": 14.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0192, "rho": -0.0002, "theo": 0.0332, "change": -1.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:36:28", "percent_change": -95.3052, "prev_day_close": 1.06500005722046}, {"option": "TSM261106C00280000", "bid": 124.4, "bid_size": 40.0, "ask": 128.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0219, "rho": 0.0534, "theo": 126.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.525001525879}, {"option": "TSM261106P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 13.0, "iv": 1.1227, "open_interest": 51.0, "volume": 6.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0219, "rho": -0.0002, "theo": 0.0384, "change": -0.02, "open": 0.06, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T14:54:59", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "TSM261106C00285000", "bid": 119.3, "bid_size": 42.0, "ask": 122.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0247, "rho": 0.0544, "theo": 121.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.375}, {"option": "TSM261106P00285000", "bid": 0.01, "bid_size": 13.0, "ask": 0.08, "ask_size": 20.0, "iv": 0.9444, "open_interest": 145.0, "volume": 12.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0247, "rho": -0.0002, "theo": 0.0442, "change": 0.015, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T14:58:52", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "TSM261106C00290000", "bid": 114.25, "bid_size": 38.0, "ask": 117.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0278, "rho": 0.0553, "theo": 116.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.075004577637}, {"option": "TSM261106P00290000", "bid": 0.01, "bid_size": 41.0, "ask": 0.14, "ask_size": 78.0, "iv": 0.9515, "open_interest": 23.0, "volume": 18.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0278, "rho": -0.0002, "theo": 0.0507, "change": 0.02, "open": 0.05, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:59:12", "percent_change": 66.6667, "prev_day_close": 0.0299999993294477}, {"option": "TSM261106C00295000", "bid": 109.45, "bid_size": 36.0, "ask": 112.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0311, "rho": 0.0562, "theo": 111.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.1, "last_trade_time": "2026-10-20T10:33:41", "percent_change": 0.0, "prev_day_close": 136.275001525879}, {"option": "TSM261106P00295000", "bid": 0.04, "bid_size": 1.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.9008, "open_interest": 263.0, "volume": 40.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0065, "theta": -0.0311, "rho": -0.0003, "theo": 0.0578, "change": 0.02, "open": 0.07, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:00:06", "percent_change": 66.6667, "prev_day_close": 0.0299999993294477}, {"option": "TSM261106C00300000", "bid": 104.8, "bid_size": 40.0, "ask": 107.85, "ask_size": 2.0, "iv": 0.649, "open_interest": 16.0, "volume": 8.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0074, "theta": -0.0347, "rho": 0.0571, "theo": 106.388, "change": -16.425, "open": 114.7, "high": 114.7, "low": 114.7, "tick": "no_change", "last_trade_price": 114.7, "last_trade_time": "2026-10-30T10:46:44", "percent_change": -12.5262, "prev_day_close": 131.125}, {"option": "TSM261106P00300000", "bid": 0.03, "bid_size": 7.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.8275, "open_interest": 184.0, "volume": 61.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0074, "theta": -0.0348, "rho": -0.0003, "theo": 0.0659, "change": 0.03, "open": 0.05, "high": 0.11, "low": 0.02, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T15:57:37", "percent_change": 100.0, "prev_day_close": 0.0299999993294477}, {"option": "TSM261106C00305000", "bid": 99.25, "bid_size": 40.0, "ask": 102.95, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0085, "theta": -0.0387, "rho": 0.058, "theo": 101.4015, "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": 126.174999237061}, {"option": "TSM261106P00305000", "bid": 0.01, "bid_size": 23.0, "ask": 0.15, "ask_size": 32.0, "iv": 0.8276, "open_interest": 46.0, "volume": 122.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0085, "theta": -0.0388, "rho": -0.0004, "theo": 0.075, "change": 0.015, "open": 0.09, "high": 0.14, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:40:53", "percent_change": 42.8571, "prev_day_close": 0.0350000001490116}, {"option": "TSM261106C00310000", "bid": 94.3, "bid_size": 39.0, "ask": 97.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 11.0, "volume": 10.0, "delta": 0.9941, "gamma": 0.0004, "vega": 0.0097, "theta": -0.0432, "rho": 0.0589, "theo": 96.4163, "change": -19.95, "open": 101.1, "high": 101.1, "low": 101.1, "tick": "down", "last_trade_price": 101.1, "last_trade_time": "2026-10-30T11:16:19", "percent_change": -16.4808, "prev_day_close": 121.049999237061}, {"option": "TSM261106P00310000", "bid": 0.03, "bid_size": 19.0, "ask": 0.16, "ask_size": 22.0, "iv": 0.8009, "open_interest": 93.0, "volume": 60.0, "delta": -0.0061, "gamma": 0.0004, "vega": 0.0097, "theta": -0.0432, "rho": -0.0005, "theo": 0.0855, "change": 0.07, "open": 0.09, "high": 0.12, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:40:53", "percent_change": 233.333, "prev_day_close": 0.0299999993294477}, {"option": "TSM261106C00315000", "bid": 89.3, "bid_size": 43.0, "ask": 92.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0005, "vega": 0.0112, "theta": -0.0483, "rho": 0.0598, "theo": 91.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.100002288818}, {"option": "TSM261106P00315000", "bid": 0.03, "bid_size": 20.0, "ask": 0.18, "ask_size": 24.0, "iv": 0.7675, "open_interest": 21.0, "volume": 19.0, "delta": -0.0071, "gamma": 0.0005, "vega": 0.0112, "theta": -0.0483, "rho": -0.0005, "theo": 0.0978, "change": 0.115, "open": 0.09, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T15:35:27", "percent_change": 328.571, "prev_day_close": 0.034999999217689}, {"option": "TSM261106C00320000", "bid": 84.4, "bid_size": 40.0, "ask": 87.65, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0006, "vega": 0.0129, "theta": -0.0541, "rho": 0.0606, "theo": 86.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.275001525879}, {"option": "TSM261106P00320000", "bid": 0.05, "bid_size": 13.0, "ask": 0.18, "ask_size": 20.0, "iv": 0.7331, "open_interest": 66.0, "volume": 41.0, "delta": -0.0084, "gamma": 0.0006, "vega": 0.0129, "theta": -0.0542, "rho": -0.0006, "theo": 0.1126, "change": 0.095, "open": 0.07, "high": 0.15, "low": 0.07, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T15:36:51", "percent_change": 211.111, "prev_day_close": 0.0449999999254942}, {"option": "TSM261106C00325000", "bid": 79.4, "bid_size": 43.0, "ask": 82.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0007, "vega": 0.015, "theta": -0.0612, "rho": 0.0615, "theo": 81.4746, "change": 0.0, "open": 0.0, "high": 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": "TSM261106P00325000", "bid": 0.03, "bid_size": 24.0, "ask": 0.15, "ask_size": 21.0, "iv": 0.6702, "open_interest": 135.0, "volume": 30.0, "delta": -0.0099, "gamma": 0.0007, "vega": 0.0151, "theta": -0.0613, "rho": -0.0007, "theo": 0.131, "change": 0.09, "open": 0.09, "high": 0.19, "low": 0.08, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T15:37:23", "percent_change": 150.0, "prev_day_close": 0.0599999986588955}, {"option": "TSM261106C00330000", "bid": 74.9, "bid_size": 40.0, "ask": 77.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0008, "vega": 0.0176, "theta": -0.0698, "rho": 0.0623, "theo": 76.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.075000762939}, {"option": "TSM261106P00330000", "bid": 0.11, "bid_size": 1.0, "ask": 0.17, "ask_size": 11.0, "iv": 0.6653, "open_interest": 54.0, "volume": 18.0, "delta": -0.0119, "gamma": 0.0008, "vega": 0.0177, "theta": -0.07, "rho": -0.0009, "theo": 0.1544, "change": 0.115, "open": 0.1, "high": 0.2, "low": 0.09, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T15:37:03", "percent_change": 176.923, "prev_day_close": 0.0649999994784594}, {"option": "TSM261106C00335000", "bid": 70.0, "bid_size": 40.0, "ask": 72.95, "ask_size": 1.0, "iv": 0.6121, "open_interest": 1.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.001, "vega": 0.021, "theta": -0.0807, "rho": 0.063, "theo": 71.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.18, "last_trade_time": "2026-10-15T09:52:49", "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "TSM261106P00335000", "bid": 0.11, "bid_size": 21.0, "ask": 0.23, "ask_size": 19.0, "iv": 0.6395, "open_interest": 201.0, "volume": 75.0, "delta": -0.0145, "gamma": 0.001, "vega": 0.021, "theta": -0.0808, "rho": -0.0011, "theo": 0.1852, "change": 0.1, "open": 0.13, "high": 0.25, "low": 0.13, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T15:55:49", "percent_change": 142.857, "prev_day_close": 0.0700000002980232}, {"option": "TSM261106C00340000", "bid": 64.5, "bid_size": 40.0, "ask": 67.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0012, "vega": 0.0252, "theta": -0.0947, "rho": 0.0637, "theo": 66.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.67, "last_trade_time": "2026-10-26T09:53:13", "percent_change": 0.0, "prev_day_close": 91.125}, {"option": "TSM261106P00340000", "bid": 0.14, "bid_size": 28.0, "ask": 0.28, "ask_size": 29.0, "iv": 0.6149, "open_interest": 47.0, "volume": 68.0, "delta": -0.018, "gamma": 0.0012, "vega": 0.0252, "theta": -0.0949, "rho": -0.0013, "theo": 0.2269, "change": 0.135, "open": 0.12, "high": 0.37, "low": 0.12, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T15:55:49", "percent_change": 180.0, "prev_day_close": 0.0749999992549419}, {"option": "TSM261106C00345000", "bid": 59.6, "bid_size": 40.0, "ask": 63.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0016, "vega": 0.0307, "theta": -0.1127, "rho": 0.0643, "theo": 61.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.47, "last_trade_time": "2026-10-15T09:49:18", "percent_change": 0.0, "prev_day_close": 86.4749984741211}, {"option": "TSM261106P00345000", "bid": 0.16, "bid_size": 37.0, "ask": 0.43, "ask_size": 41.0, "iv": 0.602, "open_interest": 180.0, "volume": 64.0, "delta": -0.0227, "gamma": 0.0016, "vega": 0.0308, "theta": -0.1129, "rho": -0.0017, "theo": 0.284, "change": 0.275, "open": 0.21, "high": 0.45, "low": 0.14, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T15:33:30", "percent_change": 323.529, "prev_day_close": 0.0849999971687794}, {"option": "TSM261106C00350000", "bid": 54.6, "bid_size": 48.0, "ask": 57.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 25.0, "volume": 5.0, "delta": 0.9711, "gamma": 0.002, "vega": 0.0378, "theta": -0.1359, "rho": 0.0647, "theo": 56.7283, "change": -27.725, "open": 67.1, "high": 67.1, "low": 53.45, "tick": "down", "last_trade_price": 53.45, "last_trade_time": "2026-10-30T15:28:35", "percent_change": -34.1546, "prev_day_close": 81.1749992370606}, {"option": "TSM261106P00350000", "bid": 0.21, "bid_size": 11.0, "ask": 0.4, "ask_size": 9.0, "iv": 0.5598, "open_interest": 404.0, "volume": 176.0, "delta": -0.0291, "gamma": 0.002, "vega": 0.0378, "theta": -0.1363, "rho": -0.0021, "theo": 0.3635, "change": 0.17, "open": 0.16, "high": 0.58, "low": 0.15, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T15:57:39", "percent_change": 170.0, "prev_day_close": 0.0999999977648258}, {"option": "TSM261106C00355000", "bid": 51.05, "bid_size": 7.0, "ask": 53.25, "ask_size": 2.0, "iv": 0.6145, "open_interest": 3.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0026, "vega": 0.0468, "theta": -0.1656, "rho": 0.065, "theo": 51.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.63, "last_trade_time": "2026-10-15T09:50:28", "percent_change": 0.0, "prev_day_close": 76.125}, {"option": "TSM261106P00355000", "bid": 0.29, "bid_size": 45.0, "ask": 0.54, "ask_size": 28.0, "iv": 0.5429, "open_interest": 449.0, "volume": 103.0, "delta": -0.0378, "gamma": 0.0026, "vega": 0.047, "theta": -0.1661, "rho": -0.0027, "theo": 0.4742, "change": 0.325, "open": 0.26, "high": 0.75, "low": 0.2, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-30T15:58:09", "percent_change": 282.609, "prev_day_close": 0.115000002086163}, {"option": "TSM261106C00360000", "bid": 44.9, "bid_size": 40.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.3816, "open_interest": 11.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0033, "vega": 0.0582, "theta": -0.2029, "rho": 0.065, "theo": 47.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.26, "last_trade_time": "2026-10-29T15:49:48", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "TSM261106P00360000", "bid": 0.56, "bid_size": 6.0, "ask": 0.71, "ask_size": 15.0, "iv": 0.5389, "open_interest": 669.0, "volume": 845.0, "delta": -0.0495, "gamma": 0.0034, "vega": 0.0584, "theta": -0.2036, "rho": -0.0036, "theo": 0.6281, "change": 0.49, "open": 0.25, "high": 1.01, "low": 0.23, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-30T15:54:49", "percent_change": 350.0, "prev_day_close": 0.139999996870756}, {"option": "TSM261106C00362500", "bid": 42.5, "bid_size": 40.0, "ask": 45.85, "ask_size": 2.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0038, "vega": 0.0649, "theta": -0.2246, "rho": 0.0649, "theo": 44.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6999969482422}, {"option": "TSM261106P00362500", "bid": 0.66, "bid_size": 6.0, "ask": 0.84, "ask_size": 56.0, "iv": 0.5325, "open_interest": 93.0, "volume": 109.0, "delta": -0.0568, "gamma": 0.0038, "vega": 0.0651, "theta": -0.2255, "rho": -0.004, "theo": 0.7265, "change": 0.575, "open": 0.34, "high": 1.2, "low": 0.34, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-30T15:59:35", "percent_change": 370.968, "prev_day_close": 0.155000001192093}, {"option": "TSM261106C00365000", "bid": 40.2, "bid_size": 40.0, "ask": 43.6, "ask_size": 2.0, "iv": 0.4698, "open_interest": 1.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0043, "vega": 0.0722, "theta": -0.2485, "rho": 0.0647, "theo": 42.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.75, "last_trade_time": "2026-10-14T12:53:47", "percent_change": 0.0, "prev_day_close": 66.3999977111816}, {"option": "TSM261106P00365000", "bid": 0.77, "bid_size": 15.0, "ask": 0.97, "ask_size": 35.0, "iv": 0.5242, "open_interest": 238.0, "volume": 1118.0, "delta": -0.0653, "gamma": 0.0043, "vega": 0.0724, "theta": -0.2495, "rho": -0.0046, "theo": 0.842, "change": 0.655, "open": 0.35, "high": 1.42, "low": 0.32, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-30T15:57:30", "percent_change": 422.581, "prev_day_close": 0.155000001192093}, {"option": "TSM261106C00367500", "bid": 37.95, "bid_size": 39.0, "ask": 41.05, "ask_size": 2.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0049, "vega": 0.0804, "theta": -0.2746, "rho": 0.0644, "theo": 39.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7250003814697}, {"option": "TSM261106P00367500", "bid": 0.91, "bid_size": 3.0, "ask": 1.23, "ask_size": 33.0, "iv": 0.5234, "open_interest": 93.0, "volume": 100.0, "delta": -0.075, "gamma": 0.0049, "vega": 0.0807, "theta": -0.2758, "rho": -0.0052, "theo": 0.9776, "change": 0.99, "open": 0.47, "high": 1.6, "low": 0.47, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-30T15:44:12", "percent_change": 521.053, "prev_day_close": 0.189999997615814}, {"option": "TSM261106C00370000", "bid": 35.7, "bid_size": 61.0, "ask": 38.65, "ask_size": 3.0, "iv": 0.4618, "open_interest": 14.0, "volume": 9.0, "delta": 0.9143, "gamma": 0.0055, "vega": 0.0892, "theta": -0.3029, "rho": 0.064, "theo": 37.5163, "change": -27.525, "open": 46.2, "high": 48.0, "low": 33.7, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-10-30T14:27:41", "percent_change": -44.9571, "prev_day_close": 61.2250003814697}, {"option": "TSM261106P00370000", "bid": 1.06, "bid_size": 25.0, "ask": 1.27, "ask_size": 98.0, "iv": 0.5072, "open_interest": 574.0, "volume": 290.0, "delta": -0.0862, "gamma": 0.0055, "vega": 0.0894, "theta": -0.3043, "rho": -0.006, "theo": 1.137, "change": 0.985, "open": 0.42, "high": 1.85, "low": 0.42, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-10-30T15:59:27", "percent_change": 480.488, "prev_day_close": 0.205000005662441}, {"option": "TSM261106C00372500", "bid": 33.2, "bid_size": 44.0, "ask": 36.45, "ask_size": 3.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0062, "vega": 0.0988, "theta": -0.3333, "rho": 0.0635, "theo": 35.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "TSM261106P00372500", "bid": 1.24, "bid_size": 11.0, "ask": 1.66, "ask_size": 48.0, "iv": 0.509, "open_interest": 71.0, "volume": 163.0, "delta": -0.0989, "gamma": 0.0062, "vega": 0.0992, "theta": -0.3348, "rho": -0.007, "theo": 1.323, "change": 1.38, "open": 0.69, "high": 2.13, "low": 0.68, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-30T15:41:12", "percent_change": 575.0, "prev_day_close": 0.240000002086163}, {"option": "TSM261106C00375000", "bid": 31.05, "bid_size": 64.0, "ask": 34.1, "ask_size": 2.0, "iv": 0.4547, "open_interest": 1.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0069, "vega": 0.109, "theta": -0.3656, "rho": 0.0628, "theo": 32.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-10-13T14:48:24", "percent_change": 0.0, "prev_day_close": 56.4499988555908}, {"option": "TSM261106P00375000", "bid": 1.41, "bid_size": 20.0, "ask": 1.87, "ask_size": 62.0, "iv": 0.4978, "open_interest": 3324.0, "volume": 541.0, "delta": -0.1135, "gamma": 0.007, "vega": 0.1092, "theta": -0.3674, "rho": -0.0078, "theo": 1.5414, "change": 1.295, "open": 0.61, "high": 2.47, "low": 0.52, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-30T15:57:08", "percent_change": 507.843, "prev_day_close": 0.255000002682209}, {"option": "TSM261106C00377500", "bid": 28.75, "bid_size": 55.0, "ask": 31.7, "ask_size": 5.0, "iv": 0.4411, "open_interest": 0.0, "volume": 3.0, "delta": 0.8707, "gamma": 0.0077, "vega": 0.1198, "theta": -0.3995, "rho": 0.062, "theo": 30.6784, "change": -26.125, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-10-30T15:33:25", "percent_change": -48.2679, "prev_day_close": 54.125}, {"option": "TSM261106P00377500", "bid": 1.58, "bid_size": 18.0, "ask": 2.08, "ask_size": 8.0, "iv": 0.4845, "open_interest": 62.0, "volume": 54.0, "delta": -0.13, "gamma": 0.0078, "vega": 0.12, "theta": -0.4015, "rho": -0.009, "theo": 1.7952, "change": 1.515, "open": 0.96, "high": 2.25, "low": 0.96, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-30T15:54:56", "percent_change": 513.559, "prev_day_close": 0.29500000923872}, {"option": "TSM261106C00380000", "bid": 26.5, "bid_size": 55.0, "ask": 29.55, "ask_size": 14.0, "iv": 0.4384, "open_interest": 23.0, "volume": 3.0, "delta": 0.8522, "gamma": 0.0086, "vega": 0.1312, "theta": -0.4347, "rho": 0.0609, "theo": 28.4752, "change": -24.565, "open": 27.0, "high": 27.01, "low": 27.0, "tick": "no_change", "last_trade_price": 27.01, "last_trade_time": "2026-10-30T13:44:57", "percent_change": -47.6297, "prev_day_close": 51.5750007629394}, {"option": "TSM261106P00380000", "bid": 1.94, "bid_size": 42.0, "ask": 2.35, "ask_size": 72.0, "iv": 0.4786, "open_interest": 353.0, "volume": 615.0, "delta": -0.1487, "gamma": 0.0086, "vega": 0.1316, "theta": -0.4371, "rho": -0.0099, "theo": 2.0918, "change": 1.88, "open": 0.91, "high": 3.35, "low": 0.73, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-10-30T15:58:50", "percent_change": 552.941, "prev_day_close": 0.340000003576279}, {"option": "TSM261106C00382500", "bid": 24.4, "bid_size": 55.0, "ask": 27.9, "ask_size": 5.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0095, "vega": 0.1429, "theta": -0.4707, "rho": 0.0597, "theo": 26.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "TSM261106P00382500", "bid": 2.14, "bid_size": 23.0, "ask": 2.94, "ask_size": 23.0, "iv": 0.4752, "open_interest": 82.0, "volume": 144.0, "delta": -0.1696, "gamma": 0.0096, "vega": 0.1431, "theta": -0.4734, "rho": -0.0116, "theo": 2.4349, "change": 2.57, "open": 1.12, "high": 3.5, "low": 1.12, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-10-30T15:43:08", "percent_change": 642.5, "prev_day_close": 0.400000005960464}, {"option": "TSM261106C00385000", "bid": 22.4, "bid_size": 68.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.4438, "open_interest": 27.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0104, "vega": 0.1549, "theta": -0.5068, "rho": 0.0583, "theo": 24.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.45, "last_trade_time": "2026-10-27T12:47:22", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "TSM261106P00385000", "bid": 2.65, "bid_size": 4.0, "ask": 3.15, "ask_size": 4.0, "iv": 0.4657, "open_interest": 476.0, "volume": 361.0, "delta": -0.193, "gamma": 0.0105, "vega": 0.1553, "theta": -0.51, "rho": -0.0126, "theo": 2.8332, "change": 2.655, "open": 1.11, "high": 4.31, "low": 1.01, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T15:58:50", "percent_change": 596.629, "prev_day_close": 0.445000007748604}, {"option": "TSM261106C00387500", "bid": 20.45, "bid_size": 60.0, "ask": 22.9, "ask_size": 6.0, "iv": 0.4244, "open_interest": 0.0, "volume": 1.0, "delta": 0.7824, "gamma": 0.0114, "vega": 0.1668, "theta": -0.5423, "rho": 0.0567, "theo": 22.1749, "change": -24.95, "open": 19.4, "high": 19.4, "low": 19.4, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-10-30T14:20:45", "percent_change": -56.257, "prev_day_close": 44.3500003814697}, {"option": "TSM261106P00387500", "bid": 3.05, "bid_size": 42.0, "ask": 3.7, "ask_size": 37.0, "iv": 0.4603, "open_interest": 186.0, "volume": 99.0, "delta": -0.2189, "gamma": 0.0115, "vega": 0.167, "theta": -0.5458, "rho": -0.0146, "theo": 3.2909, "change": 2.87, "open": 1.61, "high": 4.81, "low": 1.6, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T15:58:50", "percent_change": 541.509, "prev_day_close": 0.529999986290932}, {"option": "TSM261106C00390000", "bid": 18.8, "bid_size": 55.0, "ask": 20.9, "ask_size": 10.0, "iv": 0.4294, "open_interest": 65.0, "volume": 28.0, "delta": 0.7541, "gamma": 0.0124, "vega": 0.1785, "theta": -0.5762, "rho": 0.0549, "theo": 20.1999, "change": -21.325, "open": 28.5, "high": 28.5, "low": 16.6, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-30T15:56:21", "percent_change": -51.1084, "prev_day_close": 41.7250003814697}, {"option": "TSM261106P00390000", "bid": 3.55, "bid_size": 28.0, "ask": 4.4, "ask_size": 95.0, "iv": 0.4581, "open_interest": 1018.0, "volume": 950.0, "delta": -0.2474, "gamma": 0.0124, "vega": 0.1789, "theta": -0.5802, "rho": -0.0157, "theo": 3.8175, "change": 3.52, "open": 1.7, "high": 5.68, "low": 1.38, "tick": "no_change", "last_trade_price": 4.11, "last_trade_time": "2026-10-30T15:58:51", "percent_change": 596.61, "prev_day_close": 0.590000003576279}, {"option": "TSM261106C00392500", "bid": 16.6, "bid_size": 56.0, "ask": 18.95, "ask_size": 3.0, "iv": 0.4155, "open_interest": 10.0, "volume": 2.0, "delta": 0.7233, "gamma": 0.0133, "vega": 0.1895, "theta": -0.6076, "rho": 0.0528, "theo": 18.2981, "change": -22.45, "open": 16.85, "high": 16.85, "low": 16.85, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-10-30T15:48:16", "percent_change": -57.1247, "prev_day_close": 39.2999992370606}, {"option": "TSM261106P00392500", "bid": 4.1, "bid_size": 22.0, "ask": 4.95, "ask_size": 26.0, "iv": 0.4492, "open_interest": 264.0, "volume": 96.0, "delta": -0.2785, "gamma": 0.0134, "vega": 0.1899, "theta": -0.6119, "rho": -0.0181, "theo": 4.4162, "change": 4.065, "open": 1.81, "high": 6.08, "low": 1.81, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T15:58:50", "percent_change": 553.061, "prev_day_close": 0.734999984502792}, {"option": "TSM261106C00395000", "bid": 14.95, "bid_size": 82.0, "ask": 17.2, "ask_size": 24.0, "iv": 0.4177, "open_interest": 24.0, "volume": 41.0, "delta": 0.69, "gamma": 0.0142, "vega": 0.1996, "theta": -0.6352, "rho": 0.0506, "theo": 16.4763, "change": -21.225, "open": 15.75, "high": 15.85, "low": 13.15, "tick": "no_change", "last_trade_price": 15.85, "last_trade_time": "2026-10-30T15:52:54", "percent_change": -57.2488, "prev_day_close": 37.0750007629394}, {"option": "TSM261106P00395000", "bid": 4.55, "bid_size": 91.0, "ask": 6.0, "ask_size": 87.0, "iv": 0.4468, "open_interest": 830.0, "volume": 342.0, "delta": -0.3121, "gamma": 0.0143, "vega": 0.2, "theta": -0.6399, "rho": -0.0193, "theo": 5.0977, "change": 4.555, "open": 2.37, "high": 7.4, "low": 2.0, "tick": "up", "last_trade_price": 5.37, "last_trade_time": "2026-10-30T15:58:50", "percent_change": 558.896, "prev_day_close": 0.814999997615814}, {"option": "TSM261106C00397500", "bid": 12.95, "bid_size": 54.0, "ask": 15.65, "ask_size": 5.0, "iv": 0.4113, "open_interest": 9.0, "volume": 11.0, "delta": 0.6543, "gamma": 0.015, "vega": 0.2085, "theta": -0.6579, "rho": 0.0481, "theo": 14.7394, "change": -21.5, "open": 15.25, "high": 15.25, "low": 13.35, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-10-30T13:31:16", "percent_change": -61.693, "prev_day_close": 34.8499984741211}, {"option": "TSM261106P00397500", "bid": 5.4, "bid_size": 71.0, "ask": 6.5, "ask_size": 120.0, "iv": 0.4366, "open_interest": 276.0, "volume": 366.0, "delta": -0.348, "gamma": 0.0152, "vega": 0.209, "theta": -0.663, "rho": -0.0206, "theo": 5.8628, "change": 5.04, "open": 2.55, "high": 8.13, "low": 2.34, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T15:59:38", "percent_change": 525.0, "prev_day_close": 0.959999978542328}, {"option": "TSM261106C00400000", "bid": 11.4, "bid_size": 79.0, "ask": 14.0, "ask_size": 23.0, "iv": 0.4088, "open_interest": 78.0, "volume": 319.0, "delta": 0.6165, "gamma": 0.0158, "vega": 0.2158, "theta": -0.6746, "rho": 0.0455, "theo": 13.0931, "change": -19.275, "open": 20.72, "high": 20.72, "low": 10.32, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-30T15:57:34", "percent_change": -59.5367, "prev_day_close": 32.375}, {"option": "TSM261106P00400000", "bid": 6.15, "bid_size": 80.0, "ask": 7.45, "ask_size": 84.0, "iv": 0.4307, "open_interest": 1097.0, "volume": 1172.0, "delta": -0.3862, "gamma": 0.0159, "vega": 0.216, "theta": -0.6801, "rho": -0.0232, "theo": 6.7212, "change": 5.87, "open": 3.05, "high": 9.37, "low": 2.68, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-10-30T15:59:23", "percent_change": 510.435, "prev_day_close": 1.15000003576279}, {"option": "TSM261106C00402500", "bid": 9.85, "bid_size": 76.0, "ask": 11.9, "ask_size": 20.0, "iv": 0.3915, "open_interest": 38.0, "volume": 249.0, "delta": 0.5769, "gamma": 0.0164, "vega": 0.2213, "theta": -0.6843, "rho": 0.0427, "theo": 11.5412, "change": -18.575, "open": 16.75, "high": 16.77, "low": 8.7, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-30T15:59:48", "percent_change": -61.7623, "prev_day_close": 30.0749998092651}, {"option": "TSM261106P00402500", "bid": 7.2, "bid_size": 17.0, "ask": 8.35, "ask_size": 23.0, "iv": 0.4262, "open_interest": 135.0, "volume": 106.0, "delta": -0.4262, "gamma": 0.0165, "vega": 0.2214, "theta": -0.6901, "rho": -0.0241, "theo": 7.674, "change": 6.395, "open": 4.05, "high": 10.5, "low": 3.41, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-10-30T15:59:57", "percent_change": 465.091, "prev_day_close": 1.375}, {"option": "TSM261106C00405000", "bid": 9.5, "bid_size": 77.0, "ask": 10.6, "ask_size": 68.0, "iv": 0.4145, "open_interest": 49.0, "volume": 628.0, "delta": 0.5356, "gamma": 0.0168, "vega": 0.2245, "theta": -0.6863, "rho": 0.0398, "theo": 10.0886, "change": -18.85, "open": 14.2, "high": 14.2, "low": 7.5, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-10-30T15:59:03", "percent_change": -66.3732, "prev_day_close": 28.4000005722046}, {"option": "TSM261106P00405000", "bid": 8.05, "bid_size": 25.0, "ask": 9.55, "ask_size": 68.0, "iv": 0.4195, "open_interest": 369.0, "volume": 701.0, "delta": -0.4678, "gamma": 0.017, "vega": 0.2244, "theta": -0.6924, "rho": -0.0269, "theo": 8.7267, "change": 7.16, "open": 5.16, "high": 12.0, "low": 3.95, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-30T15:59:57", "percent_change": 436.585, "prev_day_close": 1.64000004529953}, {"option": "TSM261106C00407500", "bid": 7.75, "bid_size": 47.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.3947, "open_interest": 102.0, "volume": 391.0, "delta": 0.4932, "gamma": 0.0171, "vega": 0.2254, "theta": -0.68, "rho": 0.0367, "theo": 8.7395, "change": -17.625, "open": 13.45, "high": 13.45, "low": 6.65, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-30T15:56:14", "percent_change": -66.6982, "prev_day_close": 26.4250001907349}, {"option": "TSM261106P00407500", "bid": 9.35, "bid_size": 12.0, "ask": 11.0, "ask_size": 72.0, "iv": 0.4237, "open_interest": 266.0, "volume": 165.0, "delta": -0.5107, "gamma": 0.0173, "vega": 0.225, "theta": -0.6862, "rho": -0.0278, "theo": 9.8858, "change": 9.67, "open": 5.76, "high": 11.65, "low": 4.35, "tick": "up", "last_trade_price": 11.63, "last_trade_time": "2026-10-30T15:31:14", "percent_change": 493.367, "prev_day_close": 1.95999997854233}, {"option": "TSM261106C00410000", "bid": 6.5, "bid_size": 105.0, "ask": 7.9, "ask_size": 46.0, "iv": 0.3921, "open_interest": 117.0, "volume": 578.0, "delta": 0.4499, "gamma": 0.0172, "vega": 0.2237, "theta": -0.6652, "rho": 0.0336, "theo": 7.4982, "change": -16.775, "open": 12.1, "high": 13.0, "low": 5.7, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-10-30T15:58:13", "percent_change": -69.9687, "prev_day_close": 23.9749994277954}, {"option": "TSM261106P00410000", "bid": 10.65, "bid_size": 12.0, "ask": 11.85, "ask_size": 66.0, "iv": 0.4099, "open_interest": 1236.0, "volume": 472.0, "delta": -0.5544, "gamma": 0.0174, "vega": 0.2227, "theta": -0.6717, "rho": -0.0285, "theo": 11.1511, "change": 9.16, "open": 6.75, "high": 14.5, "low": 5.25, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-30T15:59:18", "percent_change": 391.453, "prev_day_close": 2.3400000333786}, {"option": "TSM261106C00412500", "bid": 5.1, "bid_size": 157.0, "ask": 6.65, "ask_size": 52.0, "iv": 0.3776, "open_interest": 209.0, "volume": 210.0, "delta": 0.4064, "gamma": 0.0171, "vega": 0.2193, "theta": -0.6422, "rho": 0.0304, "theo": 6.369, "change": -15.825, "open": 10.3, "high": 10.5, "low": 4.8, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-30T15:57:40", "percent_change": -72.8423, "prev_day_close": 21.7250003814697}, {"option": "TSM261106P00412500", "bid": 11.4, "bid_size": 24.0, "ask": 14.3, "ask_size": 26.0, "iv": 0.4147, "open_interest": 683.0, "volume": 169.0, "delta": -0.5984, "gamma": 0.0173, "vega": 0.2185, "theta": -0.6486, "rho": -0.0311, "theo": 12.5328, "change": 9.685, "open": 7.55, "high": 14.66, "low": 6.45, "tick": "down", "last_trade_price": 12.47, "last_trade_time": "2026-10-30T15:55:04", "percent_change": 347.756, "prev_day_close": 2.7849999666214}, {"option": "TSM261106C00415000", "bid": 5.0, "bid_size": 30.0, "ask": 5.6, "ask_size": 72.0, "iv": 0.3927, "open_interest": 257.0, "volume": 2673.0, "delta": 0.3633, "gamma": 0.0167, "vega": 0.2122, "theta": -0.6115, "rho": 0.0272, "theo": 5.3537, "change": -14.65, "open": 9.5, "high": 10.6, "low": 3.85, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T15:59:47", "percent_change": -73.8035, "prev_day_close": 19.8500003814697}, {"option": "TSM261106P00415000", "bid": 13.4, "bid_size": 5.0, "ask": 15.75, "ask_size": 56.0, "iv": 0.4211, "open_interest": 962.0, "volume": 308.0, "delta": -0.6421, "gamma": 0.0169, "vega": 0.2104, "theta": -0.6178, "rho": -0.0307, "theo": 14.0292, "change": 10.925, "open": 8.41, "high": 17.93, "low": 7.4, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-10-30T15:58:25", "percent_change": 333.588, "prev_day_close": 3.27500009536743}, {"option": "TSM261106C00417500", "bid": 3.85, "bid_size": 106.0, "ask": 4.65, "ask_size": 27.0, "iv": 0.3804, "open_interest": 50.0, "volume": 347.0, "delta": 0.3212, "gamma": 0.0162, "vega": 0.2027, "theta": -0.574, "rho": 0.0241, "theo": 4.4537, "change": -13.725, "open": 8.06, "high": 9.4, "low": 3.15, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T15:59:21", "percent_change": -76.569, "prev_day_close": 17.9250001907349}, {"option": "TSM261106P00417500", "bid": 14.75, "bid_size": 19.0, "ask": 17.4, "ask_size": 19.0, "iv": 0.412, "open_interest": 353.0, "volume": 176.0, "delta": -0.6847, "gamma": 0.0164, "vega": 0.2013, "theta": -0.5805, "rho": -0.0323, "theo": 15.6396, "change": 13.8, "open": 9.48, "high": 17.85, "low": 8.85, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-10-30T15:42:31", "percent_change": 353.846, "prev_day_close": 3.89999997615814}, {"option": "TSM261106C00420000", "bid": 3.3, "bid_size": 6.0, "ask": 3.85, "ask_size": 6.0, "iv": 0.376, "open_interest": 819.0, "volume": 1467.0, "delta": 0.2808, "gamma": 0.0154, "vega": 0.1908, "theta": -0.5311, "rho": 0.021, "theo": 3.667, "change": -12.275, "open": 7.6, "high": 8.15, "low": 2.51, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T15:59:48", "percent_change": -76.8388, "prev_day_close": 15.9749999046326}, {"option": "TSM261106P00420000", "bid": 16.7, "bid_size": 14.0, "ask": 18.9, "ask_size": 6.0, "iv": 0.4089, "open_interest": 1293.0, "volume": 541.0, "delta": -0.7257, "gamma": 0.0156, "vega": 0.1886, "theta": -0.5374, "rho": -0.0322, "theo": 17.369, "change": 13.385, "open": 11.16, "high": 21.8, "low": 9.48, "tick": "down", "last_trade_price": 17.96, "last_trade_time": "2026-10-30T15:54:50", "percent_change": 292.568, "prev_day_close": 4.57499980926514}, {"option": "TSM261106C00422500", "bid": 2.58, "bid_size": 103.0, "ask": 3.3, "ask_size": 109.0, "iv": 0.3795, "open_interest": 79.0, "volume": 314.0, "delta": 0.2426, "gamma": 0.0144, "vega": 0.1773, "theta": -0.4844, "rho": 0.0182, "theo": 2.989, "change": -11.37, "open": 6.38, "high": 6.38, "low": 2.09, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-10-30T15:59:48", "percent_change": -79.5105, "prev_day_close": 14.3000001907349}, {"option": "TSM261106P00422500", "bid": 18.6, "bid_size": 6.0, "ask": 20.3, "ask_size": 20.0, "iv": 0.3963, "open_interest": 255.0, "volume": 60.0, "delta": -0.7643, "gamma": 0.0146, "vega": 0.1733, "theta": -0.4904, "rho": -0.0306, "theo": 19.2068, "change": 14.645, "open": 12.39, "high": 21.54, "low": 12.35, "tick": "down", "last_trade_price": 19.97, "last_trade_time": "2026-10-30T15:59:45", "percent_change": 275.023, "prev_day_close": 5.32500004768372}, {"option": "TSM261106C00425000", "bid": 2.05, "bid_size": 88.0, "ask": 2.58, "ask_size": 28.0, "iv": 0.3728, "open_interest": 497.0, "volume": 3061.0, "delta": 0.2073, "gamma": 0.0133, "vega": 0.1624, "theta": -0.4355, "rho": 0.0156, "theo": 2.4137, "change": -10.375, "open": 4.8, "high": 5.8, "low": 1.67, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T15:59:17", "percent_change": -81.854, "prev_day_close": 12.6750001907349}, {"option": "TSM261106P00425000", "bid": 19.7, "bid_size": 36.0, "ask": 23.15, "ask_size": 8.0, "iv": 0.422, "open_interest": 434.0, "volume": 462.0, "delta": -0.8002, "gamma": 0.0135, "vega": 0.1592, "theta": -0.4415, "rho": -0.0305, "theo": 21.1464, "change": 15.075, "open": 14.52, "high": 25.66, "low": 12.75, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-10-30T15:58:10", "percent_change": 240.239, "prev_day_close": 6.27499985694885}, {"option": "TSM261106C00427500", "bid": 1.6, "bid_size": 28.0, "ask": 2.19, "ask_size": 19.0, "iv": 0.3736, "open_interest": 249.0, "volume": 314.0, "delta": 0.1752, "gamma": 0.0121, "vega": 0.1466, "theta": -0.3862, "rho": 0.0132, "theo": 1.9322, "change": -9.09, "open": 4.04, "high": 4.89, "low": 1.33, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-10-30T15:54:56", "percent_change": -81.8919, "prev_day_close": 11.0999999046326}, {"option": "TSM261106P00427500", "bid": 22.3, "bid_size": 7.0, "ask": 25.2, "ask_size": 5.0, "iv": 0.4148, "open_interest": 208.0, "volume": 106.0, "delta": -0.8327, "gamma": 0.0122, "vega": 0.1421, "theta": -0.3915, "rho": -0.0292, "theo": 23.1848, "change": 16.27, "open": 15.28, "high": 27.22, "low": 15.05, "tick": "up", "last_trade_price": 23.52, "last_trade_time": "2026-10-30T15:58:10", "percent_change": 224.414, "prev_day_close": 7.25}, {"option": "TSM261106C00430000", "bid": 1.37, "bid_size": 69.0, "ask": 1.73, "ask_size": 76.0, "iv": 0.3751, "open_interest": 594.0, "volume": 2745.0, "delta": 0.1466, "gamma": 0.0108, "vega": 0.1308, "theta": -0.338, "rho": 0.011, "theo": 1.5347, "change": -8.285, "open": 3.65, "high": 4.1, "low": 1.03, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-10-30T15:59:38", "percent_change": -85.1928, "prev_day_close": 9.72500038146973}, {"option": "TSM261106P00430000", "bid": 24.4, "bid_size": 15.0, "ask": 27.3, "ask_size": 7.0, "iv": 0.4153, "open_interest": 1185.0, "volume": 358.0, "delta": -0.8617, "gamma": 0.0109, "vega": 0.1243, "theta": -0.3425, "rho": -0.0267, "theo": 25.3064, "change": 19.35, "open": 17.35, "high": 30.0, "low": 15.6, "tick": "no_change", "last_trade_price": 27.7, "last_trade_time": "2026-10-30T15:36:56", "percent_change": 231.737, "prev_day_close": 8.34999990463257}, {"option": "TSM261106C00432500", "bid": 0.99, "bid_size": 56.0, "ask": 1.31, "ask_size": 20.0, "iv": 0.3668, "open_interest": 183.0, "volume": 316.0, "delta": 0.1215, "gamma": 0.0095, "vega": 0.1152, "theta": -0.2923, "rho": 0.0091, "theo": 1.2112, "change": -7.415, "open": 2.8, "high": 3.25, "low": 0.83, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-30T15:58:54", "percent_change": -86.9795, "prev_day_close": 8.52500009536743}, {"option": "TSM261106P00432500", "bid": 26.25, "bid_size": 45.0, "ask": 29.2, "ask_size": 7.0, "iv": 0.3923, "open_interest": 281.0, "volume": 38.0, "delta": -0.8871, "gamma": 0.0096, "vega": 0.1095, "theta": -0.2959, "rho": -0.0246, "theo": 27.5011, "change": 20.65, "open": 20.0, "high": 32.45, "low": 18.01, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-10-30T15:23:15", "percent_change": 216.23, "prev_day_close": 9.55000019073486}, {"option": "TSM261106C00435000", "bid": 0.8, "bid_size": 31.0, "ask": 1.04, "ask_size": 21.0, "iv": 0.3681, "open_interest": 389.0, "volume": 1090.0, "delta": 0.0999, "gamma": 0.0083, "vega": 0.1002, "theta": -0.25, "rho": 0.0075, "theo": 0.9509, "change": -6.335, "open": 2.19, "high": 2.81, "low": 0.67, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-30T15:59:41", "percent_change": -87.079, "prev_day_close": 7.27500009536743}, {"option": "TSM261106P00435000", "bid": 29.0, "bid_size": 5.0, "ask": 31.85, "ask_size": 8.0, "iv": 0.4343, "open_interest": 608.0, "volume": 62.0, "delta": -0.9088, "gamma": 0.0084, "vega": 0.0929, "theta": -0.252, "rho": -0.0222, "theo": 29.7621, "change": 21.58, "open": 22.0, "high": 33.85, "low": 19.75, "tick": "down", "last_trade_price": 32.48, "last_trade_time": "2026-10-30T15:47:29", "percent_change": 197.982, "prev_day_close": 10.8999996185303}, {"option": "TSM261106C00437500", "bid": 0.6, "bid_size": 62.0, "ask": 0.91, "ask_size": 60.0, "iv": 0.3721, "open_interest": 366.0, "volume": 225.0, "delta": 0.0816, "gamma": 0.0072, "vega": 0.0865, "theta": -0.2119, "rho": 0.0061, "theo": 0.7438, "change": -5.525, "open": 1.9, "high": 2.31, "low": 0.53, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T15:53:18", "percent_change": -88.0478, "prev_day_close": 6.27500009536743}, {"option": "TSM261106P00437500", "bid": 30.8, "bid_size": 39.0, "ask": 34.0, "ask_size": 16.0, "iv": 0.4089, "open_interest": 649.0, "volume": 53.0, "delta": -0.9272, "gamma": 0.0071, "vega": 0.0778, "theta": -0.212, "rho": -0.0196, "theo": 32.0745, "change": 20.75, "open": 23.25, "high": 36.72, "low": 21.99, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-10-30T15:58:50", "percent_change": 168.016, "prev_day_close": 12.3499999046326}, {"option": "TSM261106C00440000", "bid": 0.47, "bid_size": 59.0, "ask": 0.64, "ask_size": 8.0, "iv": 0.3673, "open_interest": 2109.0, "volume": 925.0, "delta": 0.0662, "gamma": 0.0061, "vega": 0.0739, "theta": -0.1782, "rho": 0.005, "theo": 0.581, "change": -4.685, "open": 1.81, "high": 1.81, "low": 0.42, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-10-30T15:56:27", "percent_change": -87.9812, "prev_day_close": 5.32499980926514}, {"option": "TSM261106P00440000", "bid": 33.05, "bid_size": 59.0, "ask": 36.45, "ask_size": 22.0, "iv": 0.4144, "open_interest": 1128.0, "volume": 213.0, "delta": -0.9424, "gamma": 0.006, "vega": 0.0661, "theta": -0.1762, "rho": -0.0175, "theo": 34.4305, "change": 22.225, "open": 26.5, "high": 38.61, "low": 23.95, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-10-30T15:45:41", "percent_change": 162.523, "prev_day_close": 13.6750001907349}, {"option": "TSM261106C00442500", "bid": 0.39, "bid_size": 56.0, "ask": 0.51, "ask_size": 21.0, "iv": 0.3711, "open_interest": 325.0, "volume": 190.0, "delta": 0.0536, "gamma": 0.0052, "vega": 0.0628, "theta": -0.1492, "rho": 0.004, "theo": 0.4539, "change": -4.04, "open": 1.28, "high": 1.43, "low": 0.35, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-30T15:59:58", "percent_change": -89.7778, "prev_day_close": 4.5}, {"option": "TSM261106P00442500", "bid": 35.7, "bid_size": 23.0, "ask": 38.8, "ask_size": 6.0, "iv": 0.436, "open_interest": 285.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.005, "vega": 0.0541, "theta": -0.145, "rho": -0.0136, "theo": 36.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-10-29T15:56:11", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "TSM261106C00445000", "bid": 0.3, "bid_size": 41.0, "ask": 0.41, "ask_size": 20.0, "iv": 0.373, "open_interest": 1360.0, "volume": 1724.0, "delta": 0.0434, "gamma": 0.0043, "vega": 0.0532, "theta": -0.1245, "rho": 0.0032, "theo": 0.3556, "change": -3.35, "open": 1.13, "high": 1.38, "low": 0.26, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T15:56:13", "percent_change": -89.3333, "prev_day_close": 3.75}, {"option": "TSM261106P00445000", "bid": 37.65, "bid_size": 67.0, "ask": 41.25, "ask_size": 19.0, "iv": 0.4141, "open_interest": 455.0, "volume": 59.0, "delta": -0.9646, "gamma": 0.0042, "vega": 0.0448, "theta": -0.1179, "rho": -0.012, "theo": 39.24, "change": 23.45, "open": 29.02, "high": 42.0, "low": 27.45, "tick": "down", "last_trade_price": 41.05, "last_trade_time": "2026-10-30T15:41:41", "percent_change": 133.239, "prev_day_close": 17.6000003814697}, {"option": "TSM261106C00447500", "bid": 0.21, "bid_size": 44.0, "ask": 0.39, "ask_size": 45.0, "iv": 0.3798, "open_interest": 297.0, "volume": 84.0, "delta": 0.0352, "gamma": 0.0036, "vega": 0.0449, "theta": -0.1038, "rho": 0.0026, "theo": 0.28, "change": -2.89, "open": 0.77, "high": 0.87, "low": 0.21, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T15:51:05", "percent_change": -91.746, "prev_day_close": 3.14999997615814}, {"option": "TSM261106P00447500", "bid": 40.55, "bid_size": 43.0, "ask": 43.3, "ask_size": 3.0, "iv": 0.4293, "open_interest": 475.0, "volume": 2.0, "delta": -0.9724, "gamma": 0.0034, "vega": 0.036, "theta": -0.0956, "rho": -0.0098, "theo": 41.6803, "change": 25.78, "open": 44.98, "high": 44.98, "low": 44.98, "tick": "no_change", "last_trade_price": 44.98, "last_trade_time": "2026-10-30T14:07:45", "percent_change": 134.271, "prev_day_close": 19.1999998092651}, {"option": "TSM261106C00450000", "bid": 0.14, "bid_size": 83.0, "ask": 0.26, "ask_size": 79.0, "iv": 0.3717, "open_interest": 2130.0, "volume": 448.0, "delta": 0.0286, "gamma": 0.003, "vega": 0.0379, "theta": -0.0868, "rho": 0.0021, "theo": 0.2223, "change": -2.31, "open": 1.7, "high": 1.7, "low": 0.16, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:58:56", "percent_change": -90.2344, "prev_day_close": 2.55999994277954}, {"option": "TSM261106P00450000", "bid": 42.8, "bid_size": 84.0, "ask": 46.15, "ask_size": 17.0, "iv": 0.4573, "open_interest": 591.0, "volume": 26.0, "delta": -0.9785, "gamma": 0.0028, "vega": 0.0295, "theta": -0.0769, "rho": -0.0085, "theo": 44.1358, "change": 26.575, "open": 34.03, "high": 47.9, "low": 34.03, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-10-30T14:02:08", "percent_change": 124.619, "prev_day_close": 21.3249998092651}, {"option": "TSM261106C00452500", "bid": 0.12, "bid_size": 32.0, "ask": 0.39, "ask_size": 79.0, "iv": 0.404, "open_interest": 197.0, "volume": 39.0, "delta": 0.0234, "gamma": 0.0026, "vega": 0.0321, "theta": -0.073, "rho": 0.0017, "theo": 0.1783, "change": -1.925, "open": 0.49, "high": 0.49, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T14:03:02", "percent_change": -91.8854, "prev_day_close": 2.09500002861023}, {"option": "TSM261106P00452500", "bid": 45.1, "bid_size": 56.0, "ask": 48.5, "ask_size": 9.0, "iv": 0.4416, "open_interest": 41.0, "volume": 1.0, "delta": -0.9831, "gamma": 0.0023, "vega": 0.0239, "theta": -0.0622, "rho": -0.0066, "theo": 46.6039, "change": 18.6, "open": 41.8, "high": 41.8, "low": 41.8, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-10-30T11:17:32", "percent_change": 80.1724, "prev_day_close": 23.1999998092651}, {"option": "TSM261106C00455000", "bid": 0.13, "bid_size": 16.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.3878, "open_interest": 612.0, "volume": 297.0, "delta": 0.0193, "gamma": 0.0021, "vega": 0.0274, "theta": -0.0619, "rho": 0.0014, "theo": 0.1449, "change": -1.55, "open": 0.43, "high": 0.49, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T15:59:48", "percent_change": -91.716, "prev_day_close": 1.68999999761581}, {"option": "TSM261106P00455000", "bid": 47.8, "bid_size": 58.0, "ask": 51.0, "ask_size": 5.0, "iv": 0.481, "open_interest": 225.0, "volume": 4.0, "delta": -0.9867, "gamma": 0.0018, "vega": 0.0197, "theta": -0.0501, "rho": -0.0058, "theo": 49.0804, "change": 26.175, "open": 40.47, "high": 52.05, "low": 40.47, "tick": "up", "last_trade_price": 52.05, "last_trade_time": "2026-10-30T13:36:54", "percent_change": 101.159, "prev_day_close": 25.875}, {"option": "TSM261106C00457500", "bid": 0.03, "bid_size": 42.0, "ask": 0.33, "ask_size": 89.0, "iv": 0.4147, "open_interest": 246.0, "volume": 266.0, "delta": 0.0161, "gamma": 0.0018, "vega": 0.0235, "theta": -0.053, "rho": 0.0012, "theo": 0.1195, "change": -1.265, "open": 0.4, "high": 0.4, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:42:54", "percent_change": -92.674, "prev_day_close": 1.3649999499321}, {"option": "TSM261106P00457500", "bid": 50.3, "bid_size": 39.0, "ask": 53.05, "ask_size": 6.0, "iv": 0.4419, "open_interest": 8.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0015, "vega": 0.0161, "theta": -0.0411, "rho": -0.0056, "theo": 51.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-10-28T15:59:54", "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "TSM261106C00460000", "bid": 0.07, "bid_size": 32.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.3883, "open_interest": 12714.0, "volume": 455.0, "delta": 0.0136, "gamma": 0.0015, "vega": 0.0203, "theta": -0.0459, "rho": 0.001, "theo": 0.1003, "change": -1.005, "open": 1.09, "high": 1.09, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T15:54:31", "percent_change": -91.7808, "prev_day_close": 1.09499996900558}, {"option": "TSM261106P00460000", "bid": 52.4, "bid_size": 60.0, "ask": 56.0, "ask_size": 17.0, "iv": 0.4668, "open_interest": 927.0, "volume": 497.0, "delta": -0.9914, "gamma": 0.0013, "vega": 0.0132, "theta": -0.0339, "rho": -0.004, "theo": 54.0515, "change": 26.93, "open": 45.1, "high": 58.32, "low": 45.1, "tick": "down", "last_trade_price": 57.03, "last_trade_time": "2026-10-30T15:31:28", "percent_change": 89.4684, "prev_day_close": 30.0999994277954}, {"option": "TSM261106C00462500", "bid": 0.03, "bid_size": 32.0, "ask": 0.14, "ask_size": 20.0, "iv": 0.4029, "open_interest": 103.0, "volume": 52.0, "delta": 0.0117, "gamma": 0.0013, "vega": 0.0178, "theta": -0.0403, "rho": 0.0009, "theo": 0.0856, "change": -0.805, "open": 0.25, "high": 0.25, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T12:53:29", "percent_change": -92.0, "prev_day_close": 0.875}, {"option": "TSM261106P00462500", "bid": 54.95, "bid_size": 40.0, "ask": 58.5, "ask_size": 1.0, "iv": 0.4912, "open_interest": 2.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.001, "vega": 0.0112, "theta": -0.0283, "rho": -0.0035, "theo": 56.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-10-27T10:33:48", "percent_change": 0.0, "prev_day_close": 32.375}, {"option": "TSM261106C00465000", "bid": 0.02, "bid_size": 35.0, "ask": 0.13, "ask_size": 86.0, "iv": 0.4109, "open_interest": 620.0, "volume": 68.0, "delta": 0.0101, "gamma": 0.0012, "vega": 0.0158, "theta": -0.0359, "rho": 0.0008, "theo": 0.0743, "change": -0.65, "open": 0.16, "high": 0.16, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T15:49:03", "percent_change": -94.2029, "prev_day_close": 0.690000027418136}, {"option": "TSM261106P00465000", "bid": 57.4, "bid_size": 57.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.4998, "open_interest": 422.0, "volume": 17.0, "delta": -0.994, "gamma": 0.0009, "vega": 0.0095, "theta": -0.0242, "rho": -0.0035, "theo": 59.036, "change": 28.915, "open": 52.88, "high": 63.39, "low": 52.88, "tick": "up", "last_trade_price": 63.39, "last_trade_time": "2026-10-30T15:06:13", "percent_change": 83.8724, "prev_day_close": 34.4750003814697}, {"option": "TSM261106C00467500", "bid": 0.05, "bid_size": 1.0, "ask": 0.11, "ask_size": 15.0, "iv": 0.4285, "open_interest": 126.0, "volume": 9.0, "delta": 0.0089, "gamma": 0.001, "vega": 0.0141, "theta": -0.0324, "rho": 0.0007, "theo": 0.0657, "change": -0.48, "open": 0.16, "high": 0.16, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T14:41:58", "percent_change": -88.8889, "prev_day_close": 0.53999999165535}, {"option": "TSM261106P00467500", "bid": 59.9, "bid_size": 45.0, "ask": 63.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9949, "gamma": 0.0008, "vega": 0.0084, "theta": -0.0209, "rho": -0.0024, "theo": 61.5312, "change": 13.275, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-10-30T09:38:53", "percent_change": 36.147, "prev_day_close": 36.7250003814697}, {"option": "TSM261106C00470000", "bid": 0.02, "bid_size": 56.0, "ask": 0.12, "ask_size": 69.0, "iv": 0.4355, "open_interest": 1107.0, "volume": 164.0, "delta": 0.0079, "gamma": 0.0009, "vega": 0.0127, "theta": -0.0296, "rho": 0.0006, "theo": 0.0589, "change": -0.395, "open": 1.14, "high": 1.14, "low": 0.02, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T15:49:01", "percent_change": -86.8132, "prev_day_close": 0.454999998211861}, {"option": "TSM261106P00470000", "bid": 63.1, "bid_size": 20.0, "ask": 66.0, "ask_size": 7.0, "iv": 0.6187, "open_interest": 15.0, "volume": 2.0, "delta": -0.9956, "gamma": 0.0007, "vega": 0.0071, "theta": -0.0184, "rho": -0.0023, "theo": 64.0276, "change": 18.355, "open": 57.63, "high": 57.63, "low": 57.63, "tick": "no_change", "last_trade_price": 57.63, "last_trade_time": "2026-10-30T11:01:00", "percent_change": 46.7346, "prev_day_close": 39.2749996185303}, {"option": "TSM261106C00472500", "bid": 0.01, "bid_size": 28.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.4091, "open_interest": 79.0, "volume": 7.0, "delta": 0.0072, "gamma": 0.0008, "vega": 0.0116, "theta": -0.0274, "rho": 0.0005, "theo": 0.0535, "change": -0.345, "open": 0.05, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T15:59:35", "percent_change": -92.0, "prev_day_close": 0.375}, {"option": "TSM261106P00472500", "bid": 65.1, "bid_size": 40.0, "ask": 68.5, "ask_size": 2.0, "iv": 0.5791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0006, "vega": 0.0064, "theta": -0.0164, "rho": -0.0023, "theo": 66.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9249992370606}, {"option": "TSM261106C00475000", "bid": 0.03, "bid_size": 1.0, "ask": 0.08, "ask_size": 25.0, "iv": 0.4503, "open_interest": 332.0, "volume": 32.0, "delta": 0.0065, "gamma": 0.0007, "vega": 0.0107, "theta": -0.0255, "rho": 0.0005, "theo": 0.0492, "change": -0.23, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:41:37", "percent_change": -82.1429, "prev_day_close": 0.280000008642674}, {"option": "TSM261106P00475000", "bid": 67.5, "bid_size": 40.0, "ask": 71.0, "ask_size": 5.0, "iv": 0.5806, "open_interest": 4.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0005, "vega": 0.0057, "theta": -0.0149, "rho": -0.002, "theo": 69.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.25, "last_trade_time": "2026-10-29T10:25:07", "percent_change": 0.0, "prev_day_close": 44.1749992370606}, {"option": "TSM261106C00477500", "bid": 0.03, "bid_size": 2.0, "ask": 0.11, "ask_size": 50.0, "iv": 0.4766, "open_interest": 46.0, "volume": 8.0, "delta": 0.006, "gamma": 0.0007, "vega": 0.0099, "theta": -0.024, "rho": 0.0004, "theo": 0.0457, "change": -0.175, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T15:59:24", "percent_change": -71.4286, "prev_day_close": 0.245000004768372}, {"option": "TSM261106P00477500", "bid": 70.45, "bid_size": 38.0, "ask": 73.5, "ask_size": 2.0, "iv": 0.6555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0004, "vega": 0.0052, "theta": -0.0137, "rho": -0.002, "theo": 71.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8250007629394}, {"option": "TSM261106C00480000", "bid": 0.02, "bid_size": 7.0, "ask": 0.05, "ask_size": 16.0, "iv": 0.454, "open_interest": 880.0, "volume": 287.0, "delta": 0.0055, "gamma": 0.0006, "vega": 0.0092, "theta": -0.0228, "rho": 0.0004, "theo": 0.0428, "change": -0.14, "open": 1.07, "high": 1.12, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T15:56:27", "percent_change": -77.7778, "prev_day_close": 0.179999999701977}, {"option": "TSM261106P00480000", "bid": 72.75, "bid_size": 36.0, "ask": 76.0, "ask_size": 5.0, "iv": 0.6485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0004, "vega": 0.0049, "theta": -0.0126, "rho": -0.0021, "theo": 74.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.15, "last_trade_time": "2026-10-22T15:13:52", "percent_change": 0.0, "prev_day_close": 49.4250011444092}, {"option": "TSM261106C00482500", "bid": 0.01, "bid_size": 12.0, "ask": 0.12, "ask_size": 38.0, "iv": 0.4991, "open_interest": 34.0, "volume": 10.0, "delta": 0.0052, "gamma": 0.0006, "vega": 0.0086, "theta": -0.0217, "rho": 0.0004, "theo": 0.0403, "change": -0.11, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T15:32:55", "percent_change": -73.3333, "prev_day_close": 0.150000002235174}, {"option": "TSM261106P00482500", "bid": 75.2, "bid_size": 40.0, "ask": 78.05, "ask_size": 5.0, "iv": 0.5761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0117, "rho": -0.0014, "theo": 76.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "TSM261106C00485000", "bid": 0.01, "bid_size": 14.0, "ask": 0.07, "ask_size": 38.0, "iv": 0.4857, "open_interest": 335.0, "volume": 27.0, "delta": 0.0048, "gamma": 0.0005, "vega": 0.0081, "theta": -0.0207, "rho": 0.0004, "theo": 0.0382, "change": -0.085, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T15:32:20", "percent_change": -68.0, "prev_day_close": 0.125}, {"option": "TSM261106P00485000", "bid": 77.7, "bid_size": 37.0, "ask": 81.0, "ask_size": 5.0, "iv": 0.674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0003, "vega": 0.0043, "theta": -0.011, "rho": -0.0013, "theo": 79.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.15, "last_trade_time": "2026-10-22T15:13:52", "percent_change": 0.0, "prev_day_close": 54.0500011444092}, {"option": "TSM261106C00490000", "bid": 0.02, "bid_size": 45.0, "ask": 0.11, "ask_size": 46.0, "iv": 0.5382, "open_interest": 625.0, "volume": 221.0, "delta": 0.0043, "gamma": 0.0004, "vega": 0.0073, "theta": -0.0191, "rho": 0.0003, "theo": 0.0346, "change": -0.07, "open": 1.04, "high": 1.04, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T15:57:00", "percent_change": -70.0, "prev_day_close": 0.0999999977648258}, {"option": "TSM261106P00490000", "bid": 82.95, "bid_size": 38.0, "ask": 86.0, "ask_size": 2.0, "iv": 0.7383, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0098, "rho": -0.0013, "theo": 84.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.3, "last_trade_time": "2026-10-22T15:00:36", "percent_change": 0.0, "prev_day_close": 59.375}, {"option": "TSM261106C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 47.0, "iv": 0.5478, "open_interest": 285.0, "volume": 2.0, "delta": 0.0038, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0177, "rho": 0.0003, "theo": 0.0317, "change": -0.01, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T15:15:45", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "TSM261106P00495000", "bid": 87.7, "bid_size": 40.0, "ask": 91.0, "ask_size": 5.0, "iv": 0.7365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.003, "theta": -0.0088, "rho": -0.0012, "theo": 89.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.89, "last_trade_time": "2026-10-12T10:40:35", "percent_change": 0.0, "prev_day_close": 64.0250015258789}, {"option": "TSM261106C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.523, "open_interest": 389.0, "volume": 22.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0059, "theta": -0.0166, "rho": 0.0002, "theo": 0.0291, "change": -0.02, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T15:32:20", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "TSM261106P00500000", "bid": 92.7, "bid_size": 41.0, "ask": 95.45, "ask_size": 2.0, "iv": 0.6391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0027, "theta": -0.008, "rho": -0.0011, "theo": 94.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.65, "last_trade_time": "2026-10-13T15:51:33", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "TSM261106C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 3.0, "iv": 0.765, "open_interest": 91.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0155, "rho": 0.0002, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T11:03:54", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "TSM261106P00505000", "bid": 97.95, "bid_size": 37.0, "ask": 101.0, "ask_size": 2.0, "iv": 0.8328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0072, "rho": -0.0011, "theo": 99.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.45, "last_trade_time": "2026-10-15T14:31:28", "percent_change": 0.0, "prev_day_close": 74.2749977111816}, {"option": "TSM261106C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 44.0, "iv": 0.6699, "open_interest": 529.0, "volume": 2.0, "delta": 0.0028, "gamma": 0.0003, "vega": 0.0049, "theta": -0.0144, "rho": 0.0002, "theo": 0.0248, "change": -0.01, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:02:24", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "TSM261106P00510000", "bid": 102.75, "bid_size": 40.0, "ask": 106.0, "ask_size": 5.0, "iv": 0.8343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0065, "rho": -0.0011, "theo": 104.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.35, "last_trade_time": "2026-10-08T12:54:08", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "TSM261106C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 19.0, "iv": 0.7803, "open_interest": 83.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0135, "rho": 0.0002, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T10:47:29", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "TSM261106P00515000", "bid": 107.9, "bid_size": 37.0, "ask": 111.0, "ask_size": 5.0, "iv": 0.886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0058, "rho": -0.0009, "theo": 109.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1499977111816}, {"option": "TSM261106C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 2.0, "iv": 0.91, "open_interest": 138.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0126, "rho": 0.0002, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T10:06:26", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "TSM261106P00520000", "bid": 112.45, "bid_size": 40.0, "ask": 116.0, "ask_size": 1.0, "iv": 0.8355, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0053, "rho": -0.0006, "theo": 114.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0749969482422}, {"option": "TSM261106C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 5.0, "iv": 1.0061, "open_interest": 156.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0118, "rho": 0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T14:35:58", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "TSM261106P00525000", "bid": 117.75, "bid_size": 36.0, "ask": 121.0, "ask_size": 2.0, "iv": 0.9206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0048, "rho": -0.0006, "theo": 119.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2026-10-09T11:22:14", "percent_change": 0.0, "prev_day_close": 94.2749977111816}, {"option": "TSM261106C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 15.0, "iv": 0.7051, "open_interest": 103.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0034, "theta": -0.011, "rho": 0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T14:22:19", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TSM261106P00530000", "bid": 122.75, "bid_size": 39.0, "ask": 126.0, "ask_size": 2.0, "iv": 0.9485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0044, "rho": -0.0006, "theo": 124.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1999969482422}, {"option": "TSM261106C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 1.0716, "open_interest": 17.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0103, "rho": 0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:20:54", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "TSM261106P00535000", "bid": 127.7, "bid_size": 41.0, "ask": 131.0, "ask_size": 1.0, "iv": 0.9672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0012, "theta": -0.004, "rho": -0.0006, "theo": 129.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.224998474121}, {"option": "TSM261106C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.1396, "open_interest": 55.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0096, "rho": 0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T15:30:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TSM261106P00540000", "bid": 132.7, "bid_size": 36.0, "ask": 135.45, "ask_size": 1.0, "iv": 0.8373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0036, "rho": -0.0006, "theo": 134.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "TSM261106C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 2.0, "iv": 0.9283, "open_interest": 16.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0089, "rho": 0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:57:38", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TSM261106P00545000", "bid": 137.7, "bid_size": 40.0, "ask": 140.45, "ask_size": 2.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.001, "theta": -0.0032, "rho": -0.0006, "theo": 139.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.274997711182}, {"option": "TSM261106C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 20.0, "iv": 0.9841, "open_interest": 334.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0083, "rho": 0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T09:57:31", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TSM261106P00550000", "bid": 142.7, "bid_size": 39.0, "ask": 145.6, "ask_size": 1.0, "iv": 0.948, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.001, "theta": -0.0028, "rho": -0.0006, "theo": 144.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.199996948242}, {"option": "TSM261106C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.2542, "open_interest": 34.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.002, "theta": -0.0072, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T11:25:41", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TSM261106P00560000", "bid": 152.7, "bid_size": 36.0, "ask": 156.0, "ask_size": 1.0, "iv": 1.0983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0007, "theta": -0.0023, "rho": -0.0003, "theo": 154.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.299999237061}, {"option": "TSM261106C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.3092, "open_interest": 453.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0062, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:09:05", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TSM261106P00570000", "bid": 162.7, "bid_size": 40.0, "ask": 166.0, "ask_size": 1.0, "iv": 1.1485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0005, "theta": -0.0018, "rho": -0.0003, "theo": 164.0065, "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": 139.224998474121}, {"option": "TSM261106C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.3628, "open_interest": 12.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0054, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T15:17:44", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "TSM261106P00580000", "bid": 172.85, "bid_size": 36.0, "ask": 176.05, "ask_size": 1.0, "iv": 1.236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0015, "rho": -0.0003, "theo": 174.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.275001525879}, {"option": "TSM261106C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.415, "open_interest": 28.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0012, "theta": -0.0046, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T11:38:10", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TSM261106P00590000", "bid": 182.7, "bid_size": 40.0, "ask": 186.0, "ask_size": 1.0, "iv": 1.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": -0.0003, "theo": 184.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.25}, {"option": "TSM261106C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.8306, "open_interest": 51.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.004, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T09:34:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSM261106P00600000", "bid": 192.7, "bid_size": 35.0, "ask": 196.0, "ask_size": 1.0, "iv": 1.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0009, "rho": -0.0001, "theo": 194.0055, "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": 169.199996948242}, {"option": "TSM261106C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.8629, "open_interest": 10.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0034, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T10:55:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TSM261106P00610000", "bid": 202.7, "bid_size": 36.0, "ask": 206.0, "ask_size": 2.0, "iv": 1.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": -0.0001, "theo": 204.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.25}, {"option": "TSM261113C00230000", "bid": 174.6, "bid_size": 40.0, "ask": 177.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0036, "theta": -0.011, "rho": 0.0878, "theo": 176.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.37, "last_trade_time": "2026-10-15T11:31:45", "percent_change": 0.0, "prev_day_close": 201.674995422363}, {"option": "TSM261113P00230000", "bid": 0.01, "bid_size": 49.0, "ask": 0.16, "ask_size": 1.0, "iv": 1.1058, "open_interest": 69.0, "volume": 18.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0111, "rho": -0.0002, "theo": 0.0312, "change": 0.005, "open": 0.07, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T10:26:26", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "TSM261113C00235000", "bid": 169.5, "bid_size": 40.0, "ask": 172.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0127, "rho": 0.0897, "theo": 171.5538, "change": -21.935, "open": 174.74, "high": 174.74, "low": 174.74, "tick": "down", "last_trade_price": 174.74, "last_trade_time": "2026-10-30T11:40:49", "percent_change": -11.1529, "prev_day_close": 196.675003051758}, {"option": "TSM261113P00235000", "bid": 0.01, "bid_size": 50.0, "ask": 0.17, "ask_size": 43.0, "iv": 1.0739, "open_interest": 364.0, "volume": 55.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0127, "rho": -0.0002, "theo": 0.0366, "change": 0.0, "open": 0.04, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T14:10:16", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "TSM261113C00240000", "bid": 164.5, "bid_size": 45.0, "ask": 167.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 10.0, "volume": 1.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0145, "rho": 0.0915, "theo": 166.5687, "change": -21.555, "open": 169.67, "high": 169.67, "low": 169.67, "tick": "down", "last_trade_price": 169.67, "last_trade_time": "2026-10-30T11:40:49", "percent_change": -11.2721, "prev_day_close": 191.224998474121}, {"option": "TSM261113P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 31.0, "iv": 1.0688, "open_interest": 23.0, "volume": 1.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0145, "rho": -0.0003, "theo": 0.0429, "change": 0.355, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-30T14:26:10", "percent_change": 165.116, "prev_day_close": 0.215000003576279}, {"option": "TSM261113C00245000", "bid": 159.5, "bid_size": 43.0, "ask": 162.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0165, "rho": 0.0934, "theo": 161.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.45, "last_trade_time": "2026-10-15T13:48:14", "percent_change": 0.0, "prev_day_close": 186.524993896484}, {"option": "TSM261113P00245000", "bid": 0.01, "bid_size": 59.0, "ask": 0.15, "ask_size": 84.0, "iv": 0.9861, "open_interest": 35.0, "volume": 1.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0165, "rho": -0.0003, "theo": 0.0499, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T11:13:59", "percent_change": 6.66666, "prev_day_close": 0.0750000029802322}, {"option": "TSM261113C00250000", "bid": 154.5, "bid_size": 46.0, "ask": 157.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0186, "rho": 0.0952, "theo": 156.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.4, "last_trade_time": "2026-10-20T10:24:03", "percent_change": 0.0, "prev_day_close": 181.549995422363}, {"option": "TSM261113P00250000", "bid": 0.02, "bid_size": 66.0, "ask": 0.1, "ask_size": 53.0, "iv": 0.9221, "open_interest": 31.0, "volume": 16.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0187, "rho": -0.0004, "theo": 0.0578, "change": -0.43, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T10:25:59", "percent_change": -91.4894, "prev_day_close": 0.469999998807907}, {"option": "TSM261113C00255000", "bid": 149.65, "bid_size": 45.0, "ask": 152.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0075, "theta": -0.021, "rho": 0.0971, "theo": 151.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.14, "last_trade_time": "2026-10-15T12:21:45", "percent_change": 0.0, "prev_day_close": 176.5}, {"option": "TSM261113P00255000", "bid": 0.02, "bid_size": 15.0, "ask": 0.08, "ask_size": 5.0, "iv": 0.8715, "open_interest": 50.0, "volume": 3.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0075, "theta": -0.021, "rho": -0.0005, "theo": 0.0668, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:14:11", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "TSM261113C00260000", "bid": 144.55, "bid_size": 48.0, "ask": 147.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0086, "theta": -0.0236, "rho": 0.0989, "theo": 146.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.47, "last_trade_time": "2026-10-20T10:18:35", "percent_change": 0.0, "prev_day_close": 171.474998474121}, {"option": "TSM261113P00260000", "bid": 0.02, "bid_size": 10.0, "ask": 0.11, "ask_size": 14.0, "iv": 0.86, "open_interest": 60.0, "volume": 7.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0086, "theta": -0.0236, "rho": -0.0006, "theo": 0.0769, "change": 0.03, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T14:26:16", "percent_change": 75.0, "prev_day_close": 0.0400000000372529}, {"option": "TSM261113C00265000", "bid": 139.5, "bid_size": 43.0, "ask": 143.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0098, "theta": -0.0264, "rho": 0.1007, "theo": 141.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.67, "last_trade_time": "2026-10-15T14:17:14", "percent_change": 0.0, "prev_day_close": 166.474998474121}, {"option": "TSM261113P00265000", "bid": 0.03, "bid_size": 25.0, "ask": 0.3, "ask_size": 223.0, "iv": 0.9176, "open_interest": 40.0, "volume": 5.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0098, "theta": -0.0264, "rho": -0.0006, "theo": 0.088, "change": 0.01, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T10:14:20", "percent_change": 20.0, "prev_day_close": 0.0500000016763806}, {"option": "TSM261113C00270000", "bid": 134.6, "bid_size": 47.0, "ask": 137.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0112, "theta": -0.0294, "rho": 0.1025, "theo": 136.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.47, "last_trade_time": "2026-10-15T14:16:45", "percent_change": 0.0, "prev_day_close": 161.275001525879}, {"option": "TSM261113P00270000", "bid": 0.03, "bid_size": 38.0, "ask": 0.21, "ask_size": 143.0, "iv": 0.8486, "open_interest": 523.0, "volume": 4.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0112, "theta": -0.0294, "rho": -0.0007, "theo": 0.1006, "change": 0.005, "open": 0.14, "high": 0.14, "low": 0.04, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T14:02:15", "percent_change": 9.09091, "prev_day_close": 0.0550000015646219}, {"option": "TSM261113C00275000", "bid": 129.55, "bid_size": 41.0, "ask": 132.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0128, "theta": -0.0327, "rho": 0.1043, "theo": 131.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.29, "last_trade_time": "2026-10-15T14:17:14", "percent_change": 0.0, "prev_day_close": 156.25}, {"option": "TSM261113P00275000", "bid": 0.04, "bid_size": 8.0, "ask": 0.24, "ask_size": 34.0, "iv": 0.829, "open_interest": 34.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0128, "theta": -0.0328, "rho": -0.0008, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T10:37:51", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "TSM261113C00280000", "bid": 124.55, "bid_size": 43.0, "ask": 128.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0003, "vega": 0.0145, "theta": -0.0364, "rho": 0.1061, "theo": 126.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.62, "last_trade_time": "2026-10-20T12:10:32", "percent_change": 0.0, "prev_day_close": 151.300003051758}, {"option": "TSM261113P00280000", "bid": 0.05, "bid_size": 36.0, "ask": 0.25, "ask_size": 99.0, "iv": 0.8011, "open_interest": 36.0, "volume": 13.0, "delta": -0.0065, "gamma": 0.0003, "vega": 0.0145, "theta": -0.0364, "rho": -0.001, "theo": 0.131, "change": 0.015, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T11:33:11", "percent_change": 23.0769, "prev_day_close": 0.0649999994784594}, {"option": "TSM261113C00285000", "bid": 119.65, "bid_size": 46.0, "ask": 122.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0003, "vega": 0.0165, "theta": -0.0403, "rho": 0.1079, "theo": 121.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.44, "last_trade_time": "2026-10-20T12:41:26", "percent_change": 0.0, "prev_day_close": 146.400001525879}, {"option": "TSM261113P00285000", "bid": 0.07, "bid_size": 32.0, "ask": 0.25, "ask_size": 92.0, "iv": 0.773, "open_interest": 132.0, "volume": 11.0, "delta": -0.0074, "gamma": 0.0003, "vega": 0.0165, "theta": -0.0404, "rho": -0.0011, "theo": 0.1492, "change": 0.045, "open": 0.1, "high": 0.12, "low": 0.05, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T10:32:22", "percent_change": 69.2308, "prev_day_close": 0.0650000004097819}, {"option": "TSM261113C00290000", "bid": 114.7, "bid_size": 45.0, "ask": 117.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0004, "vega": 0.0188, "theta": -0.0447, "rho": 0.1096, "theo": 116.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.25, "last_trade_time": "2026-10-26T13:42:43", "percent_change": 0.0, "prev_day_close": 141.349998474121}, {"option": "TSM261113P00290000", "bid": 0.05, "bid_size": 41.0, "ask": 0.31, "ask_size": 112.0, "iv": 0.7501, "open_interest": 46.0, "volume": 18.0, "delta": -0.0086, "gamma": 0.0004, "vega": 0.0187, "theta": -0.0447, "rho": -0.0013, "theo": 0.1702, "change": 0.035, "open": 0.1, "high": 0.11, "low": 0.09, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T11:33:11", "percent_change": 46.6667, "prev_day_close": 0.0750000011175871}, {"option": "TSM261113C00295000", "bid": 109.85, "bid_size": 46.0, "ask": 112.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0005, "vega": 0.0213, "theta": -0.0495, "rho": 0.1113, "theo": 111.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.14, "last_trade_time": "2026-10-20T14:18:40", "percent_change": 0.0, "prev_day_close": 136.349998474121}, {"option": "TSM261113P00295000", "bid": 0.06, "bid_size": 41.0, "ask": 0.33, "ask_size": 97.0, "iv": 0.7236, "open_interest": 34.0, "volume": 24.0, "delta": -0.01, "gamma": 0.0005, "vega": 0.0213, "theta": -0.0496, "rho": -0.0015, "theo": 0.1943, "change": 0.12, "open": 0.12, "high": 0.2, "low": 0.11, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:35:28", "percent_change": 150.0, "prev_day_close": 0.0800000000745058}, {"option": "TSM261113C00300000", "bid": 104.7, "bid_size": 41.0, "ask": 108.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0005, "vega": 0.0242, "theta": -0.055, "rho": 0.113, "theo": 106.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.19, "last_trade_time": "2026-10-15T12:38:14", "percent_change": 0.0, "prev_day_close": 131.525001525879}, {"option": "TSM261113P00300000", "bid": 0.09, "bid_size": 119.0, "ask": 0.41, "ask_size": 134.0, "iv": 0.7134, "open_interest": 26.0, "volume": 12.0, "delta": -0.0115, "gamma": 0.0005, "vega": 0.0242, "theta": -0.055, "rho": -0.0017, "theo": 0.2224, "change": 0.165, "open": 0.17, "high": 0.27, "low": 0.14, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T15:21:10", "percent_change": 157.143, "prev_day_close": 0.10500000230968}, {"option": "TSM261113C00305000", "bid": 99.75, "bid_size": 41.0, "ask": 103.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0006, "vega": 0.0276, "theta": -0.061, "rho": 0.1146, "theo": 101.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.65, "last_trade_time": "2026-10-15T11:51:34", "percent_change": 0.0, "prev_day_close": 126.524997711182}, {"option": "TSM261113P00305000", "bid": 0.16, "bid_size": 27.0, "ask": 0.47, "ask_size": 115.0, "iv": 0.702, "open_interest": 28.0, "volume": 9.0, "delta": -0.0134, "gamma": 0.0006, "vega": 0.0276, "theta": -0.0612, "rho": -0.002, "theo": 0.2553, "change": 0.165, "open": 0.18, "high": 0.26, "low": 0.13, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T14:38:49", "percent_change": 173.684, "prev_day_close": 0.0950000006705522}, {"option": "TSM261113C00310000", "bid": 94.95, "bid_size": 40.0, "ask": 97.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0007, "vega": 0.0316, "theta": -0.068, "rho": 0.1161, "theo": 96.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.450000762939}, {"option": "TSM261113P00310000", "bid": 0.16, "bid_size": 40.0, "ask": 0.39, "ask_size": 57.0, "iv": 0.6542, "open_interest": 192.0, "volume": 36.0, "delta": -0.0156, "gamma": 0.0007, "vega": 0.0316, "theta": -0.0681, "rho": -0.0024, "theo": 0.2945, "change": 0.145, "open": 0.21, "high": 0.27, "low": 0.12, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T15:18:08", "percent_change": 116.0, "prev_day_close": 0.12500000372529}, {"option": "TSM261113C00315000", "bid": 89.85, "bid_size": 40.0, "ask": 93.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0009, "vega": 0.0361, "theta": -0.0759, "rho": 0.1176, "theo": 91.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.1, "last_trade_time": "2026-10-23T11:07:05", "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "TSM261113P00315000", "bid": 0.15, "bid_size": 54.0, "ask": 0.46, "ask_size": 64.0, "iv": 0.6299, "open_interest": 40.0, "volume": 24.0, "delta": -0.0183, "gamma": 0.0009, "vega": 0.0361, "theta": -0.076, "rho": -0.0027, "theo": 0.3415, "change": 0.25, "open": 0.18, "high": 0.45, "low": 0.09, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-10-30T14:55:36", "percent_change": 178.571, "prev_day_close": 0.140000000596046}, {"option": "TSM261113C00320000", "bid": 84.95, "bid_size": 63.0, "ask": 88.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9787, "gamma": 0.001, "vega": 0.0415, "theta": -0.0849, "rho": 0.119, "theo": 87.062, "change": -27.975, "open": 83.5, "high": 83.5, "low": 83.5, "tick": "down", "last_trade_price": 83.5, "last_trade_time": "2026-10-30T15:29:09", "percent_change": -25.0953, "prev_day_close": 111.474998474121}, {"option": "TSM261113P00320000", "bid": 0.25, "bid_size": 45.0, "ask": 0.44, "ask_size": 24.0, "iv": 0.6073, "open_interest": 66.0, "volume": 16.0, "delta": -0.0216, "gamma": 0.001, "vega": 0.0415, "theta": -0.0851, "rho": -0.0032, "theo": 0.3982, "change": 0.34, "open": 0.18, "high": 0.54, "low": 0.07, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:13:13", "percent_change": 212.5, "prev_day_close": 0.160000000149012}, {"option": "TSM261113C00325000", "bid": 80.0, "bid_size": 40.0, "ask": 83.4, "ask_size": 2.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0012, "vega": 0.0478, "theta": -0.0954, "rho": 0.1203, "theo": 82.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.574996948242}, {"option": "TSM261113P00325000", "bid": 0.22, "bid_size": 52.0, "ask": 0.61, "ask_size": 55.0, "iv": 0.5905, "open_interest": 23.0, "volume": 9.0, "delta": -0.0255, "gamma": 0.0012, "vega": 0.0479, "theta": -0.0956, "rho": -0.0037, "theo": 0.4676, "change": 0.47, "open": 0.27, "high": 0.63, "low": 0.13, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-30T14:38:36", "percent_change": 293.75, "prev_day_close": 0.160000000149012}, {"option": "TSM261113C00330000", "bid": 75.05, "bid_size": 41.0, "ask": 78.45, "ask_size": 2.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0015, "vega": 0.0552, "theta": -0.1075, "rho": 0.1214, "theo": 77.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.775001525879}, {"option": "TSM261113P00330000", "bid": 0.4, "bid_size": 90.0, "ask": 0.6, "ask_size": 24.0, "iv": 0.5737, "open_interest": 66.0, "volume": 54.0, "delta": -0.0304, "gamma": 0.0015, "vega": 0.0553, "theta": -0.1077, "rho": -0.0044, "theo": 0.5529, "change": 0.56, "open": 0.35, "high": 0.76, "low": 0.3, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-10-30T14:44:58", "percent_change": 280.0, "prev_day_close": 0.199999995529652}, {"option": "TSM261113C00335000", "bid": 70.4, "bid_size": 41.0, "ask": 73.35, "ask_size": 2.0, "iv": 0.4607, "open_interest": 2.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0018, "vega": 0.064, "theta": -0.1215, "rho": 0.1224, "theo": 72.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.5, "last_trade_time": "2026-10-15T09:49:31", "percent_change": 0.0, "prev_day_close": 96.6749992370606}, {"option": "TSM261113P00335000", "bid": 0.48, "bid_size": 93.0, "ask": 0.72, "ask_size": 40.0, "iv": 0.5566, "open_interest": 37.0, "volume": 83.0, "delta": -0.0363, "gamma": 0.0018, "vega": 0.0642, "theta": -0.1218, "rho": -0.0054, "theo": 0.6586, "change": 0.635, "open": 0.42, "high": 0.91, "low": 0.42, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T15:17:50", "percent_change": 295.349, "prev_day_close": 0.215000003576279}, {"option": "TSM261113C00340000", "bid": 65.4, "bid_size": 40.0, "ask": 68.45, "ask_size": 1.0, "iv": 0.4428, "open_interest": 4.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0021, "vega": 0.0743, "theta": -0.1376, "rho": 0.1231, "theo": 67.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.45, "last_trade_time": "2026-10-26T13:04:00", "percent_change": 0.0, "prev_day_close": 91.6000022888184}, {"option": "TSM261113P00340000", "bid": 0.62, "bid_size": 53.0, "ask": 0.86, "ask_size": 29.0, "iv": 0.5421, "open_interest": 186.0, "volume": 158.0, "delta": -0.0436, "gamma": 0.0021, "vega": 0.0743, "theta": -0.138, "rho": -0.0064, "theo": 0.7907, "change": 0.83, "open": 0.42, "high": 1.19, "low": 0.42, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-10-30T14:38:49", "percent_change": 319.231, "prev_day_close": 0.260000005364418}, {"option": "TSM261113C00345000", "bid": 60.55, "bid_size": 40.0, "ask": 63.9, "ask_size": 5.0, "iv": 0.4723, "open_interest": 2.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0025, "vega": 0.0864, "theta": -0.1562, "rho": 0.1236, "theo": 62.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.28, "last_trade_time": "2026-10-15T09:48:22", "percent_change": 0.0, "prev_day_close": 86.7750015258789}, {"option": "TSM261113P00345000", "bid": 0.85, "bid_size": 5.0, "ask": 1.14, "ask_size": 59.0, "iv": 0.5371, "open_interest": 23.0, "volume": 10.0, "delta": -0.0528, "gamma": 0.0025, "vega": 0.0868, "theta": -0.1569, "rho": -0.0078, "theo": 0.9583, "change": 0.84, "open": 0.45, "high": 1.12, "low": 0.44, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-30T15:10:54", "percent_change": 300.0, "prev_day_close": 0.280000001192093}, {"option": "TSM261113C00350000", "bid": 55.85, "bid_size": 42.0, "ask": 59.35, "ask_size": 6.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.003, "vega": 0.1003, "theta": -0.1775, "rho": 0.1237, "theo": 57.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "TSM261113P00350000", "bid": 1.01, "bid_size": 77.0, "ask": 1.45, "ask_size": 94.0, "iv": 0.5236, "open_interest": 71.0, "volume": 60.0, "delta": -0.064, "gamma": 0.003, "vega": 0.1006, "theta": -0.1783, "rho": -0.0092, "theo": 1.1676, "change": 0.905, "open": 0.65, "high": 1.72, "low": 0.41, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-30T15:59:06", "percent_change": 278.462, "prev_day_close": 0.325000002980232}, {"option": "TSM261113C00355000", "bid": 51.2, "bid_size": 40.0, "ask": 54.25, "ask_size": 1.0, "iv": 0.4624, "open_interest": 2.0, "volume": 1.0, "delta": 0.9229, "gamma": 0.0036, "vega": 0.1166, "theta": -0.2016, "rho": 0.1234, "theo": 53.1505, "change": -21.575, "open": 55.2, "high": 55.2, "low": 55.2, "tick": "down", "last_trade_price": 55.2, "last_trade_time": "2026-10-30T11:42:53", "percent_change": -28.1016, "prev_day_close": 76.7749977111816}, {"option": "TSM261113P00355000", "bid": 1.35, "bid_size": 4.0, "ask": 1.59, "ask_size": 132.0, "iv": 0.5061, "open_interest": 173.0, "volume": 88.0, "delta": -0.0778, "gamma": 0.0036, "vega": 0.1171, "theta": -0.2026, "rho": -0.0111, "theo": 1.4316, "change": 1.37, "open": 0.81, "high": 2.12, "low": 0.81, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T15:34:50", "percent_change": 360.526, "prev_day_close": 0.379999995231628}, {"option": "TSM261113C00360000", "bid": 46.5, "bid_size": 41.0, "ask": 49.6, "ask_size": 2.0, "iv": 0.4536, "open_interest": 1.0, "volume": 1.0, "delta": 0.906, "gamma": 0.0043, "vega": 0.135, "theta": -0.2286, "rho": 0.1226, "theo": 48.4918, "change": -21.32, "open": 50.53, "high": 50.53, "low": 50.53, "tick": "down", "last_trade_price": 50.53, "last_trade_time": "2026-10-30T11:42:53", "percent_change": -29.6729, "prev_day_close": 71.8500022888184}, {"option": "TSM261113P00360000", "bid": 1.7, "bid_size": 4.0, "ask": 2.0, "ask_size": 62.0, "iv": 0.4952, "open_interest": 243.0, "volume": 73.0, "delta": -0.0947, "gamma": 0.0043, "vega": 0.1352, "theta": -0.2299, "rho": -0.0136, "theo": 1.7661, "change": 1.325, "open": 0.81, "high": 2.36, "low": 0.81, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-10-30T15:57:16", "percent_change": 297.753, "prev_day_close": 0.444999992847443}, {"option": "TSM261113C00362500", "bid": 44.25, "bid_size": 51.0, "ask": 47.5, "ask_size": 4.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0047, "vega": 0.1451, "theta": -0.2432, "rho": 0.1219, "theo": 46.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "TSM261113P00362500", "bid": 1.82, "bid_size": 48.0, "ask": 2.24, "ask_size": 63.0, "iv": 0.4869, "open_interest": 0.0, "volume": 11.0, "delta": -0.1046, "gamma": 0.0047, "vega": 0.146, "theta": -0.2446, "rho": -0.0147, "theo": 1.9652, "change": 1.69, "open": 1.07, "high": 2.82, "low": 1.04, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-10-30T15:58:47", "percent_change": 359.574, "prev_day_close": 0.469999983906746}, {"option": "TSM261113C00365000", "bid": 41.9, "bid_size": 66.0, "ask": 44.65, "ask_size": 3.0, "iv": 0.431, "open_interest": 2.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0051, "vega": 0.1556, "theta": -0.2584, "rho": 0.1211, "theo": 43.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.94, "last_trade_time": "2026-10-15T09:47:27", "percent_change": 0.0, "prev_day_close": 66.9749984741211}, {"option": "TSM261113P00365000", "bid": 2.1, "bid_size": 4.0, "ask": 2.48, "ask_size": 63.0, "iv": 0.4826, "open_interest": 205.0, "volume": 152.0, "delta": -0.1155, "gamma": 0.0051, "vega": 0.1561, "theta": -0.2599, "rho": -0.0163, "theo": 2.19, "change": 1.725, "open": 1.33, "high": 2.55, "low": 1.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T15:54:53", "percent_change": 328.571, "prev_day_close": 0.524999991059303}, {"option": "TSM261113C00367500", "bid": 39.6, "bid_size": 64.0, "ask": 42.45, "ask_size": 2.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0055, "vega": 0.1668, "theta": -0.2742, "rho": 0.1201, "theo": 41.6765, "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": 64.5750007629394}, {"option": "TSM261113P00367500", "bid": 2.13, "bid_size": 19.0, "ask": 2.76, "ask_size": 3.0, "iv": 0.4702, "open_interest": 4.0, "volume": 6.0, "delta": -0.1275, "gamma": 0.0056, "vega": 0.1671, "theta": -0.2759, "rho": -0.018, "theo": 2.4418, "change": 1.885, "open": 1.18, "high": 2.46, "low": 1.18, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-10-30T13:10:54", "percent_change": 327.826, "prev_day_close": 0.574999988079071}, {"option": "TSM261113C00370000", "bid": 37.45, "bid_size": 49.0, "ask": 40.25, "ask_size": 1.0, "iv": 0.4278, "open_interest": 15.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.006, "vega": 0.1784, "theta": -0.2905, "rho": 0.1189, "theo": 39.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-10-27T15:48:17", "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "TSM261113P00370000", "bid": 2.62, "bid_size": 4.0, "ask": 2.95, "ask_size": 65.0, "iv": 0.4676, "open_interest": 213.0, "volume": 91.0, "delta": -0.1406, "gamma": 0.006, "vega": 0.1794, "theta": -0.2923, "rho": -0.0195, "theo": 2.7244, "change": 2.365, "open": 1.2, "high": 3.89, "low": 1.2, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T15:52:05", "percent_change": 372.441, "prev_day_close": 0.634999990463257}, {"option": "TSM261113C00372500", "bid": 35.25, "bid_size": 75.0, "ask": 38.05, "ask_size": 4.0, "iv": 0.4236, "open_interest": 0.0, "volume": 15.0, "delta": 0.846, "gamma": 0.0065, "vega": 0.1902, "theta": -0.3072, "rho": 0.1176, "theo": 37.2821, "change": -14.275, "open": 45.55, "high": 45.55, "low": 45.55, "tick": "down", "last_trade_price": 45.55, "last_trade_time": "2026-10-30T09:52:12", "percent_change": -23.8613, "prev_day_close": 59.8249988555908}, {"option": "TSM261113P00372500", "bid": 2.86, "bid_size": 19.0, "ask": 3.4, "ask_size": 43.0, "iv": 0.4631, "open_interest": 1.0, "volume": 123.0, "delta": -0.1551, "gamma": 0.0065, "vega": 0.1908, "theta": -0.3092, "rho": -0.0217, "theo": 3.0425, "change": 2.78, "open": 1.46, "high": 3.66, "low": 1.46, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T15:26:08", "percent_change": 386.111, "prev_day_close": 0.719999998807907}, {"option": "TSM261113C00375000", "bid": 33.3, "bid_size": 61.0, "ask": 35.95, "ask_size": 2.0, "iv": 0.4268, "open_interest": 7.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.007, "vega": 0.2025, "theta": -0.3241, "rho": 0.1159, "theo": 35.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.29, "last_trade_time": "2026-10-26T11:06:18", "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "TSM261113P00375000", "bid": 3.2, "bid_size": 23.0, "ask": 3.8, "ask_size": 67.0, "iv": 0.4582, "open_interest": 464.0, "volume": 50.0, "delta": -0.1708, "gamma": 0.007, "vega": 0.2029, "theta": -0.3262, "rho": -0.0239, "theo": 3.3971, "change": 2.865, "open": 1.8, "high": 4.15, "low": 1.5, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-10-30T15:51:36", "percent_change": 355.901, "prev_day_close": 0.805000007152557}, {"option": "TSM261113C00377500", "bid": 31.0, "bid_size": 71.0, "ask": 34.4, "ask_size": 2.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0075, "vega": 0.215, "theta": -0.341, "rho": 0.1141, "theo": 33.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0249996185303}, {"option": "TSM261113P00377500", "bid": 3.55, "bid_size": 4.0, "ask": 4.3, "ask_size": 72.0, "iv": 0.454, "open_interest": 0.0, "volume": 23.0, "delta": -0.1879, "gamma": 0.0075, "vega": 0.216, "theta": -0.3433, "rho": -0.0258, "theo": 3.7936, "change": 3.665, "open": 2.1, "high": 4.55, "low": 2.1, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-30T14:22:09", "percent_change": 414.124, "prev_day_close": 0.884999990463257}, {"option": "TSM261113C00380000", "bid": 29.25, "bid_size": 40.0, "ask": 31.6, "ask_size": 3.0, "iv": 0.4178, "open_interest": 4.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.008, "vega": 0.2274, "theta": -0.3577, "rho": 0.112, "theo": 30.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.65, "last_trade_time": "2026-10-29T15:13:07", "percent_change": 0.0, "prev_day_close": 52.5999984741211}, {"option": "TSM261113P00380000", "bid": 4.05, "bid_size": 4.0, "ask": 5.05, "ask_size": 79.0, "iv": 0.4577, "open_interest": 576.0, "volume": 86.0, "delta": -0.2064, "gamma": 0.0081, "vega": 0.228, "theta": -0.3602, "rho": -0.0282, "theo": 4.2355, "change": 3.355, "open": 2.27, "high": 5.68, "low": 1.9, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-10-30T15:57:40", "percent_change": 337.186, "prev_day_close": 0.994999974966049}, {"option": "TSM261113C00382500", "bid": 27.2, "bid_size": 135.0, "ask": 29.65, "ask_size": 5.0, "iv": 0.4148, "open_interest": 10.0, "volume": 2.0, "delta": 0.7753, "gamma": 0.0086, "vega": 0.2398, "theta": -0.374, "rho": 0.1097, "theo": 28.971, "change": -22.98, "open": 27.27, "high": 27.27, "low": 27.12, "tick": "down", "last_trade_price": 27.12, "last_trade_time": "2026-10-30T15:47:51", "percent_change": -45.8683, "prev_day_close": 50.1000003814697}, {"option": "TSM261113P00382500", "bid": 3.7, "bid_size": 136.0, "ask": 5.35, "ask_size": 4.0, "iv": 0.4296, "open_interest": 146.0, "volume": 109.0, "delta": -0.2264, "gamma": 0.0086, "vega": 0.2402, "theta": -0.3767, "rho": -0.0312, "theo": 4.7245, "change": 4.4, "open": 2.64, "high": 5.68, "low": 2.31, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-10-30T15:44:11", "percent_change": 392.857, "prev_day_close": 1.12000000476837}, {"option": "TSM261113C00385000", "bid": 25.45, "bid_size": 41.0, "ask": 27.75, "ask_size": 3.0, "iv": 0.4167, "open_interest": 11.0, "volume": 2.0, "delta": 0.7541, "gamma": 0.0091, "vega": 0.2519, "theta": -0.3897, "rho": 0.1071, "theo": 27.0139, "change": -19.4, "open": 28.5, "high": 28.5, "low": 28.5, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-10-30T11:38:38", "percent_change": -40.501, "prev_day_close": 47.8999996185303}, {"option": "TSM261113P00385000", "bid": 5.05, "bid_size": 3.0, "ask": 5.95, "ask_size": 66.0, "iv": 0.4435, "open_interest": 403.0, "volume": 44.0, "delta": -0.2478, "gamma": 0.0092, "vega": 0.2527, "theta": -0.3926, "rho": -0.0335, "theo": 5.2676, "change": 4.255, "open": 2.75, "high": 6.25, "low": 2.69, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T15:57:50", "percent_change": 341.767, "prev_day_close": 1.24500000476837}, {"option": "TSM261113C00387500", "bid": 23.35, "bid_size": 52.0, "ask": 25.8, "ask_size": 2.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.0096, "vega": 0.2635, "theta": -0.4043, "rho": 0.1044, "theo": 25.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.375}, {"option": "TSM261113P00387500", "bid": 5.35, "bid_size": 30.0, "ask": 6.8, "ask_size": 45.0, "iv": 0.4368, "open_interest": 15.0, "volume": 29.0, "delta": -0.2706, "gamma": 0.0097, "vega": 0.264, "theta": -0.4074, "rho": -0.0365, "theo": 5.865, "change": 5.28, "open": 3.58, "high": 6.8, "low": 3.58, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-30T14:11:58", "percent_change": 371.831, "prev_day_close": 1.4200000166893}, {"option": "TSM261113C00390000", "bid": 21.85, "bid_size": 33.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.4118, "open_interest": 20.0, "volume": 9.0, "delta": 0.7075, "gamma": 0.0101, "vega": 0.2746, "theta": -0.4177, "rho": 0.1013, "theo": 23.2673, "change": -21.35, "open": 29.83, "high": 29.83, "low": 21.4, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-10-30T13:36:32", "percent_change": -49.9415, "prev_day_close": 42.75}, {"option": "TSM261113P00390000", "bid": 6.4, "bid_size": 1.0, "ask": 7.2, "ask_size": 47.0, "iv": 0.4345, "open_interest": 582.0, "volume": 62.0, "delta": -0.2947, "gamma": 0.0102, "vega": 0.2756, "theta": -0.421, "rho": -0.039, "theo": 6.5205, "change": 5.205, "open": 3.57, "high": 8.55, "low": 3.3, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-30T15:53:25", "percent_change": 326.332, "prev_day_close": 1.59500002861023}, {"option": "TSM261113C00392500", "bid": 20.05, "bid_size": 124.0, "ask": 22.2, "ask_size": 7.0, "iv": 0.4074, "open_interest": 0.0, "volume": 1.0, "delta": 0.6822, "gamma": 0.0106, "vega": 0.2847, "theta": -0.4295, "rho": 0.098, "theo": 21.4844, "change": -20.525, "open": 20.6, "high": 20.6, "low": 20.6, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-10-30T12:51:01", "percent_change": -49.9088, "prev_day_close": 41.125}, {"option": "TSM261113P00392500", "bid": 6.8, "bid_size": 10.0, "ask": 8.05, "ask_size": 66.0, "iv": 0.4265, "open_interest": 19.0, "volume": 13.0, "delta": -0.3203, "gamma": 0.0107, "vega": 0.2854, "theta": -0.433, "rho": -0.0421, "theo": 7.2398, "change": 6.775, "open": 4.25, "high": 8.78, "low": 4.25, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-10-30T15:07:27", "percent_change": 371.233, "prev_day_close": 1.82499998807907}, {"option": "TSM261113C00395000", "bid": 18.35, "bid_size": 107.0, "ask": 20.55, "ask_size": 22.0, "iv": 0.405, "open_interest": 55.0, "volume": 30.0, "delta": 0.6557, "gamma": 0.0111, "vega": 0.2939, "theta": -0.4395, "rho": 0.0945, "theo": 19.765, "change": -20.25, "open": 26.25, "high": 26.25, "low": 18.65, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-10-30T15:14:07", "percent_change": -52.0566, "prev_day_close": 38.8999996185303}, {"option": "TSM261113P00395000", "bid": 7.55, "bid_size": 45.0, "ask": 9.05, "ask_size": 109.0, "iv": 0.4252, "open_interest": 441.0, "volume": 75.0, "delta": -0.3471, "gamma": 0.0112, "vega": 0.2942, "theta": -0.4432, "rho": -0.0459, "theo": 8.0209, "change": 5.96, "open": 4.0, "high": 10.25, "low": 4.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-30T15:58:50", "percent_change": 285.167, "prev_day_close": 2.0900000333786}, {"option": "TSM261113C00397500", "bid": 17.1, "bid_size": 79.0, "ask": 18.75, "ask_size": 34.0, "iv": 0.4053, "open_interest": 0.0, "volume": 24.0, "delta": 0.6279, "gamma": 0.0115, "vega": 0.3019, "theta": -0.4473, "rho": 0.0908, "theo": 18.1128, "change": -18.875, "open": 16.35, "high": 17.75, "low": 15.85, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-10-30T15:57:40", "percent_change": -51.5358, "prev_day_close": 36.625}, {"option": "TSM261113P00397500", "bid": 8.45, "bid_size": 42.0, "ask": 9.6, "ask_size": 48.0, "iv": 0.4165, "open_interest": 128.0, "volume": 7.0, "delta": -0.3751, "gamma": 0.0116, "vega": 0.3023, "theta": -0.4512, "rho": -0.0487, "theo": 8.8724, "change": 7.765, "open": 7.5, "high": 11.1, "low": 7.5, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-10-30T15:44:16", "percent_change": 325.577, "prev_day_close": 2.38499999046326}, {"option": "TSM261113C00400000", "bid": 15.65, "bid_size": 123.0, "ask": 16.95, "ask_size": 22.0, "iv": 0.3998, "open_interest": 144.0, "volume": 112.0, "delta": 0.5991, "gamma": 0.0119, "vega": 0.3084, "theta": -0.4528, "rho": 0.087, "theo": 16.5299, "change": -18.93, "open": 22.5, "high": 22.5, "low": 13.8, "tick": "down", "last_trade_price": 15.87, "last_trade_time": "2026-10-30T15:58:50", "percent_change": -54.3965, "prev_day_close": 34.7999992370606}, {"option": "TSM261113P00400000", "bid": 9.1, "bid_size": 93.0, "ask": 10.25, "ask_size": 32.0, "iv": 0.4035, "open_interest": 894.0, "volume": 378.0, "delta": -0.4043, "gamma": 0.012, "vega": 0.3086, "theta": -0.4569, "rho": -0.0523, "theo": 9.7922, "change": 7.55, "open": 5.0, "high": 12.45, "low": 5.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-10-30T15:59:41", "percent_change": 279.63, "prev_day_close": 2.69999992847443}, {"option": "TSM261113C00402500", "bid": 14.0, "bid_size": 98.0, "ask": 15.5, "ask_size": 36.0, "iv": 0.3945, "open_interest": 1.0, "volume": 107.0, "delta": 0.5692, "gamma": 0.0122, "vega": 0.3134, "theta": -0.4557, "rho": 0.0828, "theo": 15.0199, "change": -18.375, "open": 15.88, "high": 15.88, "low": 12.55, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-30T15:58:50", "percent_change": -56.7568, "prev_day_close": 32.3749990463257}, {"option": "TSM261113P00402500", "bid": 10.25, "bid_size": 54.0, "ask": 11.95, "ask_size": 23.0, "iv": 0.4131, "open_interest": 21.0, "volume": 178.0, "delta": -0.4344, "gamma": 0.0123, "vega": 0.3135, "theta": -0.4601, "rho": -0.0546, "theo": 10.7863, "change": 9.315, "open": 6.25, "high": 13.6, "low": 6.25, "tick": "down", "last_trade_price": 12.44, "last_trade_time": "2026-10-30T15:44:16", "percent_change": 298.08, "prev_day_close": 3.125}, {"option": "TSM261113C00405000", "bid": 12.35, "bid_size": 141.0, "ask": 14.05, "ask_size": 26.0, "iv": 0.3868, "open_interest": 106.0, "volume": 271.0, "delta": 0.5386, "gamma": 0.0124, "vega": 0.3166, "theta": -0.456, "rho": 0.0786, "theo": 13.5858, "change": -17.06, "open": 14.8, "high": 14.8, "low": 11.0, "tick": "down", "last_trade_price": 13.19, "last_trade_time": "2026-10-30T15:59:37", "percent_change": -56.3967, "prev_day_close": 30.25}, {"option": "TSM261113P00405000", "bid": 11.45, "bid_size": 17.0, "ask": 12.65, "ask_size": 74.0, "iv": 0.405, "open_interest": 343.0, "volume": 105.0, "delta": -0.4654, "gamma": 0.0126, "vega": 0.3165, "theta": -0.4605, "rho": -0.0584, "theo": 11.8577, "change": 8.85, "open": 7.6, "high": 14.87, "low": 7.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-10-30T15:58:50", "percent_change": 245.833, "prev_day_close": 3.60000002384186}, {"option": "TSM261113C00407500", "bid": 11.05, "bid_size": 155.0, "ask": 12.6, "ask_size": 13.0, "iv": 0.3822, "open_interest": 1.0, "volume": 112.0, "delta": 0.5072, "gamma": 0.0126, "vega": 0.3181, "theta": -0.4534, "rho": 0.0742, "theo": 12.2304, "change": -16.215, "open": 15.17, "high": 15.18, "low": 10.0, "tick": "up", "last_trade_price": 12.31, "last_trade_time": "2026-10-30T15:55:42", "percent_change": -56.8449, "prev_day_close": 28.5249996185303}, {"option": "TSM261113P00407500", "bid": 12.15, "bid_size": 89.0, "ask": 14.3, "ask_size": 69.0, "iv": 0.4018, "open_interest": 48.0, "volume": 47.0, "delta": -0.4971, "gamma": 0.0128, "vega": 0.3175, "theta": -0.4582, "rho": -0.0604, "theo": 13.0069, "change": 9.29, "open": 8.0, "high": 15.69, "low": 8.0, "tick": "down", "last_trade_price": 13.44, "last_trade_time": "2026-10-30T15:59:45", "percent_change": 223.855, "prev_day_close": 4.14999997615814}, {"option": "TSM261113C00410000", "bid": 9.8, "bid_size": 198.0, "ask": 11.4, "ask_size": 35.0, "iv": 0.3797, "open_interest": 197.0, "volume": 746.0, "delta": 0.4754, "gamma": 0.0127, "vega": 0.3175, "theta": -0.448, "rho": 0.0697, "theo": 10.9575, "change": -16.045, "open": 15.93, "high": 15.93, "low": 8.96, "tick": "down", "last_trade_price": 10.38, "last_trade_time": "2026-10-30T15:58:01", "percent_change": -60.719, "prev_day_close": 26.4250001907349}, {"option": "TSM261113P00410000", "bid": 13.4, "bid_size": 75.0, "ask": 15.85, "ask_size": 56.0, "iv": 0.403, "open_interest": 675.0, "volume": 105.0, "delta": -0.5293, "gamma": 0.0129, "vega": 0.3167, "theta": -0.453, "rho": -0.064, "theo": 14.2427, "change": 11.42, "open": 9.49, "high": 17.65, "low": 8.5, "tick": "down", "last_trade_price": 16.07, "last_trade_time": "2026-10-30T15:43:09", "percent_change": 245.591, "prev_day_close": 4.65000009536743}, {"option": "TSM261113C00412500", "bid": 8.5, "bid_size": 160.0, "ask": 10.15, "ask_size": 5.0, "iv": 0.3731, "open_interest": 2.0, "volume": 23.0, "delta": 0.4434, "gamma": 0.0127, "vega": 0.3149, "theta": -0.4398, "rho": 0.0652, "theo": 9.7682, "change": -16.125, "open": 14.0, "high": 14.0, "low": 8.35, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-30T14:57:06", "percent_change": -65.7492, "prev_day_close": 24.5249996185303}, {"option": "TSM261113P00412500", "bid": 14.75, "bid_size": 41.0, "ask": 16.8, "ask_size": 138.0, "iv": 0.3941, "open_interest": 102.0, "volume": 37.0, "delta": -0.5618, "gamma": 0.0129, "vega": 0.3141, "theta": -0.4451, "rho": -0.0676, "theo": 15.5595, "change": 11.725, "open": 11.45, "high": 19.2, "low": 11.45, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-10-30T15:33:23", "percent_change": 224.402, "prev_day_close": 5.22499990463257}, {"option": "TSM261113C00415000", "bid": 7.8, "bid_size": 127.0, "ask": 9.0, "ask_size": 26.0, "iv": 0.375, "open_interest": 235.0, "volume": 100.0, "delta": 0.4113, "gamma": 0.0127, "vega": 0.3103, "theta": -0.4288, "rho": 0.0606, "theo": 8.6655, "change": -14.35, "open": 13.99, "high": 13.99, "low": 7.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-30T15:57:40", "percent_change": -63.7778, "prev_day_close": 22.5}, {"option": "TSM261113P00415000", "bid": 16.4, "bid_size": 14.0, "ask": 18.05, "ask_size": 54.0, "iv": 0.3919, "open_interest": 410.0, "volume": 135.0, "delta": -0.5944, "gamma": 0.0128, "vega": 0.3086, "theta": -0.4344, "rho": -0.0687, "theo": 16.9684, "change": 13.305, "open": 12.25, "high": 20.75, "low": 11.14, "tick": "up", "last_trade_price": 19.13, "last_trade_time": "2026-10-30T15:43:40", "percent_change": 228.412, "prev_day_close": 5.82499980926514}, {"option": "TSM261113C00417500", "bid": 6.7, "bid_size": 133.0, "ask": 7.95, "ask_size": 20.0, "iv": 0.3696, "open_interest": 0.0, "volume": 46.0, "delta": 0.3795, "gamma": 0.0125, "vega": 0.3037, "theta": -0.4154, "rho": 0.056, "theo": 7.6488, "change": -14.03, "open": 12.65, "high": 12.87, "low": 6.5, "tick": "up", "last_trade_price": 6.82, "last_trade_time": "2026-10-30T15:41:09", "percent_change": -67.2902, "prev_day_close": 20.8500003814697}, {"option": "TSM261113P00417500", "bid": 17.55, "bid_size": 69.0, "ask": 19.75, "ask_size": 71.0, "iv": 0.3865, "open_interest": 15.0, "volume": 33.0, "delta": -0.6267, "gamma": 0.0127, "vega": 0.3018, "theta": -0.4212, "rho": -0.0718, "theo": 18.461, "change": 13.925, "open": 12.27, "high": 20.55, "low": 12.27, "tick": "no_change", "last_trade_price": 20.55, "last_trade_time": "2026-10-30T14:10:22", "percent_change": 210.189, "prev_day_close": 6.625}, {"option": "TSM261113C00420000", "bid": 5.95, "bid_size": 160.0, "ask": 7.0, "ask_size": 39.0, "iv": 0.3688, "open_interest": 514.0, "volume": 430.0, "delta": 0.3482, "gamma": 0.0122, "vega": 0.2951, "theta": -0.3996, "rho": 0.0514, "theo": 6.719, "change": -12.685, "open": 10.2, "high": 11.4, "low": 5.3, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-10-30T15:58:50", "percent_change": -66.1538, "prev_day_close": 19.1750001907349}, {"option": "TSM261113P00420000", "bid": 19.4, "bid_size": 14.0, "ask": 21.45, "ask_size": 102.0, "iv": 0.3901, "open_interest": 689.0, "volume": 61.0, "delta": -0.6585, "gamma": 0.0124, "vega": 0.2923, "theta": -0.4058, "rho": -0.0727, "theo": 20.0449, "change": 13.845, "open": 13.6, "high": 22.49, "low": 13.6, "tick": "down", "last_trade_price": 21.22, "last_trade_time": "2026-10-30T15:49:03", "percent_change": 187.729, "prev_day_close": 7.375}, {"option": "TSM261113C00422500", "bid": 5.15, "bid_size": 152.0, "ask": 6.2, "ask_size": 33.0, "iv": 0.3672, "open_interest": 4.0, "volume": 98.0, "delta": 0.3178, "gamma": 0.0119, "vega": 0.2848, "theta": -0.3818, "rho": 0.047, "theo": 5.8738, "change": -12.52, "open": 9.31, "high": 9.31, "low": 5.03, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-10-30T15:46:39", "percent_change": -71.339, "prev_day_close": 17.5500001907349}, {"option": "TSM261113P00422500", "bid": 20.75, "bid_size": 43.0, "ask": 23.35, "ask_size": 60.0, "iv": 0.3863, "open_interest": 19.0, "volume": 16.0, "delta": -0.6895, "gamma": 0.0121, "vega": 0.2816, "theta": -0.3883, "rho": -0.0743, "theo": 21.7122, "change": 13.85, "open": 15.45, "high": 22.15, "low": 15.45, "tick": "no_change", "last_trade_price": 22.15, "last_trade_time": "2026-10-30T13:05:22", "percent_change": 166.867, "prev_day_close": 8.2999997138977}, {"option": "TSM261113C00425000", "bid": 4.4, "bid_size": 142.0, "ask": 5.35, "ask_size": 6.0, "iv": 0.3629, "open_interest": 298.0, "volume": 311.0, "delta": 0.2884, "gamma": 0.0115, "vega": 0.2728, "theta": -0.3623, "rho": 0.0427, "theo": 5.1116, "change": -11.025, "open": 8.64, "high": 9.1, "low": 4.42, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-30T15:55:01", "percent_change": -68.5848, "prev_day_close": 16.0749998092651}, {"option": "TSM261113P00425000", "bid": 22.75, "bid_size": 18.0, "ask": 25.25, "ask_size": 108.0, "iv": 0.3915, "open_interest": 478.0, "volume": 44.0, "delta": -0.7195, "gamma": 0.0117, "vega": 0.2682, "theta": -0.3692, "rho": -0.075, "theo": 23.4664, "change": 16.645, "open": 16.88, "high": 26.36, "low": 16.16, "tick": "down", "last_trade_price": 25.92, "last_trade_time": "2026-10-30T15:43:40", "percent_change": 179.461, "prev_day_close": 9.27500009536743}, {"option": "TSM261113C00427500", "bid": 3.8, "bid_size": 132.0, "ask": 4.65, "ask_size": 4.0, "iv": 0.3614, "open_interest": 224.0, "volume": 37.0, "delta": 0.2603, "gamma": 0.011, "vega": 0.2596, "theta": -0.3415, "rho": 0.0386, "theo": 4.4284, "change": -10.325, "open": 7.4, "high": 7.4, "low": 3.7, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T15:58:18", "percent_change": -70.5983, "prev_day_close": 14.625}, {"option": "TSM261113P00427500", "bid": 24.6, "bid_size": 15.0, "ask": 27.0, "ask_size": 43.0, "iv": 0.3889, "open_interest": 38.0, "volume": 9.0, "delta": -0.7482, "gamma": 0.0112, "vega": 0.2546, "theta": -0.3487, "rho": -0.0748, "theo": 25.2989, "change": 11.445, "open": 20.35, "high": 21.72, "low": 20.35, "tick": "up", "last_trade_price": 21.72, "last_trade_time": "2026-10-30T11:16:57", "percent_change": 111.387, "prev_day_close": 10.2750000953674}, {"option": "TSM261113C00430000", "bid": 3.3, "bid_size": 154.0, "ask": 4.1, "ask_size": 46.0, "iv": 0.3624, "open_interest": 1415.0, "volume": 377.0, "delta": 0.2337, "gamma": 0.0104, "vega": 0.2452, "theta": -0.3197, "rho": 0.0347, "theo": 3.8206, "change": -9.455, "open": 6.2, "high": 7.1, "low": 3.2, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-10-30T15:58:35", "percent_change": -71.4934, "prev_day_close": 13.2249999046326}, {"option": "TSM261113P00430000", "bid": 26.45, "bid_size": 23.0, "ask": 29.0, "ask_size": 44.0, "iv": 0.3888, "open_interest": 371.0, "volume": 66.0, "delta": -0.7755, "gamma": 0.0107, "vega": 0.238, "theta": -0.3273, "rho": -0.074, "theo": 27.2107, "change": 17.97, "open": 20.54, "high": 30.65, "low": 19.41, "tick": "down", "last_trade_price": 29.42, "last_trade_time": "2026-10-30T15:44:43", "percent_change": 156.943, "prev_day_close": 11.4500002861023}, {"option": "TSM261113C00432500", "bid": 2.81, "bid_size": 110.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.36, "open_interest": 47.0, "volume": 16.0, "delta": 0.2087, "gamma": 0.0098, "vega": 0.2302, "theta": -0.2974, "rho": 0.031, "theo": 3.2834, "change": -8.725, "open": 5.57, "high": 5.57, "low": 3.2, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-30T15:54:40", "percent_change": -72.8601, "prev_day_close": 11.9749999046326}, {"option": "TSM261113P00432500", "bid": 28.5, "bid_size": 7.0, "ask": 30.7, "ask_size": 48.0, "iv": 0.3837, "open_interest": 20.0, "volume": 2.0, "delta": -0.8011, "gamma": 0.0101, "vega": 0.2233, "theta": -0.3055, "rho": -0.0731, "theo": 29.1924, "change": 16.02, "open": 23.0, "high": 28.72, "low": 23.0, "tick": "up", "last_trade_price": 28.72, "last_trade_time": "2026-10-30T12:28:09", "percent_change": 126.142, "prev_day_close": 12.7000002861023}, {"option": "TSM261113C00435000", "bid": 2.32, "bid_size": 125.0, "ask": 2.98, "ask_size": 4.0, "iv": 0.3565, "open_interest": 439.0, "volume": 97.0, "delta": 0.1855, "gamma": 0.0092, "vega": 0.2144, "theta": -0.2749, "rho": 0.0276, "theo": 2.8115, "change": -8.125, "open": 4.85, "high": 5.54, "low": 2.32, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T15:58:51", "percent_change": -75.7576, "prev_day_close": 10.7249999046326}, {"option": "TSM261113P00435000", "bid": 30.15, "bid_size": 58.0, "ask": 33.3, "ask_size": 43.0, "iv": 0.3873, "open_interest": 290.0, "volume": 15.0, "delta": -0.825, "gamma": 0.0094, "vega": 0.204, "theta": -0.2832, "rho": -0.07, "theo": 31.2431, "change": 18.65, "open": 22.55, "high": 35.0, "low": 22.55, "tick": "down", "last_trade_price": 32.65, "last_trade_time": "2026-10-30T15:28:41", "percent_change": 133.214, "prev_day_close": 14.0}, {"option": "TSM261113C00437500", "bid": 2.04, "bid_size": 88.0, "ask": 2.57, "ask_size": 13.0, "iv": 0.3581, "open_interest": 33.0, "volume": 25.0, "delta": 0.1641, "gamma": 0.0085, "vega": 0.1987, "theta": -0.2526, "rho": 0.0244, "theo": 2.3997, "change": -7.48, "open": 4.15, "high": 4.64, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-30T14:23:26", "percent_change": -77.9167, "prev_day_close": 9.59999990463257}, {"option": "TSM261113P00437500", "bid": 32.5, "bid_size": 13.0, "ask": 35.3, "ask_size": 5.0, "iv": 0.3912, "open_interest": 59.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0088, "vega": 0.1893, "theta": -0.2615, "rho": -0.0688, "theo": 33.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-10-29T12:38:18", "percent_change": 0.0, "prev_day_close": 15.5250000953674}, {"option": "TSM261113C00440000", "bid": 1.8, "bid_size": 118.0, "ask": 2.14, "ask_size": 24.0, "iv": 0.358, "open_interest": 516.0, "volume": 582.0, "delta": 0.1445, "gamma": 0.0078, "vega": 0.1829, "theta": -0.2308, "rho": 0.0215, "theo": 2.0423, "change": -6.655, "open": 4.0, "high": 4.31, "low": 1.55, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-10-30T15:58:47", "percent_change": -77.1594, "prev_day_close": 8.625}, {"option": "TSM261113P00440000", "bid": 34.1, "bid_size": 132.0, "ask": 37.5, "ask_size": 106.0, "iv": 0.3782, "open_interest": 271.0, "volume": 19.0, "delta": -0.8674, "gamma": 0.0081, "vega": 0.1692, "theta": -0.2397, "rho": -0.0643, "theo": 35.5215, "change": 21.055, "open": 27.1, "high": 38.03, "low": 27.1, "tick": "up", "last_trade_price": 38.03, "last_trade_time": "2026-10-30T14:11:16", "percent_change": 124.035, "prev_day_close": 16.9750003814697}, {"option": "TSM261113C00442500", "bid": 1.31, "bid_size": 123.0, "ask": 1.82, "ask_size": 3.0, "iv": 0.351, "open_interest": 28.0, "volume": 37.0, "delta": 0.1268, "gamma": 0.0072, "vega": 0.1674, "theta": -0.2098, "rho": 0.0189, "theo": 1.7341, "change": -6.035, "open": 3.75, "high": 3.75, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-10-30T13:08:07", "percent_change": -78.6319, "prev_day_close": 7.67499995231628}, {"option": "TSM261113P00442500", "bid": 36.75, "bid_size": 36.0, "ask": 39.15, "ask_size": 14.0, "iv": 0.375, "open_interest": 8.0, "volume": 10.0, "delta": -0.8858, "gamma": 0.0075, "vega": 0.1548, "theta": -0.219, "rho": -0.063, "theo": 37.7395, "change": 13.65, "open": 32.1, "high": 32.1, "low": 32.1, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-10-30T11:01:08", "percent_change": 73.9837, "prev_day_close": 18.4499998092651}, {"option": "TSM261113C00445000", "bid": 1.22, "bid_size": 73.0, "ask": 1.52, "ask_size": 1.0, "iv": 0.3544, "open_interest": 532.0, "volume": 374.0, "delta": 0.1108, "gamma": 0.0065, "vega": 0.1526, "theta": -0.1898, "rho": 0.0165, "theo": 1.4694, "change": -5.595, "open": 3.0, "high": 3.17, "low": 1.13, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-30T15:35:11", "percent_change": -81.978, "prev_day_close": 6.82500004768372}, {"option": "TSM261113P00445000", "bid": 39.25, "bid_size": 7.0, "ask": 42.0, "ask_size": 25.0, "iv": 0.4029, "open_interest": 373.0, "volume": 37.0, "delta": -0.9024, "gamma": 0.0068, "vega": 0.1374, "theta": -0.1986, "rho": -0.0553, "theo": 40.0013, "change": 19.79, "open": 31.15, "high": 43.95, "low": 31.15, "tick": "down", "last_trade_price": 39.74, "last_trade_time": "2026-10-30T15:56:48", "percent_change": 99.198, "prev_day_close": 19.9499998092651}, {"option": "TSM261113C00447500", "bid": 1.05, "bid_size": 71.0, "ask": 1.32, "ask_size": 41.0, "iv": 0.3567, "open_interest": 71.0, "volume": 39.0, "delta": 0.0966, "gamma": 0.0059, "vega": 0.1382, "theta": -0.171, "rho": 0.0144, "theo": 1.2436, "change": -4.835, "open": 2.11, "high": 2.11, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-30T13:47:37", "percent_change": -80.249, "prev_day_close": 6.02499985694885}, {"option": "TSM261113P00447500", "bid": 41.1, "bid_size": 28.0, "ask": 43.8, "ask_size": 2.0, "iv": 0.373, "open_interest": 14.0, "volume": 2.0, "delta": -0.9172, "gamma": 0.0061, "vega": 0.1212, "theta": -0.1791, "rho": -0.0537, "theo": 42.3055, "change": 23.86, "open": 45.56, "high": 45.56, "low": 45.56, "tick": "no_change", "last_trade_price": 45.56, "last_trade_time": "2026-10-30T14:07:45", "percent_change": 109.954, "prev_day_close": 21.6999998092651}, {"option": "TSM261113C00450000", "bid": 0.84, "bid_size": 78.0, "ask": 1.16, "ask_size": 61.0, "iv": 0.357, "open_interest": 755.0, "volume": 1168.0, "delta": 0.084, "gamma": 0.0053, "vega": 0.1249, "theta": -0.1535, "rho": 0.0125, "theo": 1.0514, "change": -4.4, "open": 2.75, "high": 2.75, "low": 0.82, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T15:52:56", "percent_change": -83.0189, "prev_day_close": 5.29999995231628}, {"option": "TSM261113P00450000", "bid": 43.9, "bid_size": 8.0, "ask": 46.65, "ask_size": 29.0, "iv": 0.413, "open_interest": 558.0, "volume": 28.0, "delta": -0.9302, "gamma": 0.0055, "vega": 0.1081, "theta": -0.1607, "rho": -0.0481, "theo": 44.6402, "change": 26.02, "open": 35.77, "high": 49.37, "low": 35.77, "tick": "up", "last_trade_price": 49.37, "last_trade_time": "2026-10-30T14:46:32", "percent_change": 111.435, "prev_day_close": 23.3500003814697}, {"option": "TSM261113C00452500", "bid": 0.66, "bid_size": 133.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.3539, "open_interest": 58.0, "volume": 41.0, "delta": 0.0729, "gamma": 0.0048, "vega": 0.1122, "theta": -0.1374, "rho": 0.0108, "theo": 0.889, "change": -3.91, "open": 1.74, "high": 1.9, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-30T15:34:06", "percent_change": -84.086, "prev_day_close": 4.65000009536743}, {"option": "TSM261113P00452500", "bid": 45.7, "bid_size": 39.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.3952, "open_interest": 10.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0049, "vega": 0.0914, "theta": -0.1426, "rho": -0.0416, "theo": 47.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-29T13:23:50", "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "TSM261113C00455000", "bid": 0.54, "bid_size": 72.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.3539, "open_interest": 546.0, "volume": 52.0, "delta": 0.0632, "gamma": 0.0043, "vega": 0.1008, "theta": -0.1227, "rho": 0.0094, "theo": 0.752, "change": -3.42, "open": 1.5, "high": 1.62, "low": 0.62, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-30T15:20:36", "percent_change": -84.4444, "prev_day_close": 4.04999995231628}, {"option": "TSM261113P00455000", "bid": 48.0, "bid_size": 66.0, "ask": 51.25, "ask_size": 27.0, "iv": 0.3886, "open_interest": 317.0, "volume": 9.0, "delta": -0.9515, "gamma": 0.0043, "vega": 0.0811, "theta": -0.1259, "rho": -0.0397, "theo": 49.4008, "change": 24.2, "open": 41.32, "high": 51.7, "low": 41.32, "tick": "up", "last_trade_price": 51.7, "last_trade_time": "2026-10-30T15:14:29", "percent_change": 88.0, "prev_day_close": 27.5}, {"option": "TSM261113C00457500", "bid": 0.54, "bid_size": 69.0, "ask": 0.71, "ask_size": 52.0, "iv": 0.3623, "open_interest": 10.0, "volume": 14.0, "delta": 0.0548, "gamma": 0.0038, "vega": 0.0902, "theta": -0.1095, "rho": 0.0081, "theo": 0.637, "change": -2.995, "open": 1.11, "high": 1.12, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-30T14:40:17", "percent_change": -84.9645, "prev_day_close": 3.52499997615814}, {"option": "TSM261113P00457500", "bid": 50.45, "bid_size": 40.0, "ask": 53.65, "ask_size": 2.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0038, "vega": 0.0678, "theta": -0.1104, "rho": -0.0335, "theo": 51.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7250003814697}, {"option": "TSM261113C00460000", "bid": 0.42, "bid_size": 55.0, "ask": 0.66, "ask_size": 48.0, "iv": 0.3649, "open_interest": 286.0, "volume": 134.0, "delta": 0.0475, "gamma": 0.0034, "vega": 0.0806, "theta": -0.0976, "rho": 0.007, "theo": 0.5407, "change": -2.55, "open": 1.09, "high": 1.19, "low": 0.46, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-10-30T15:19:01", "percent_change": -84.7176, "prev_day_close": 3.00999999046326}, {"option": "TSM261113P00460000", "bid": 52.95, "bid_size": 45.0, "ask": 56.1, "ask_size": 4.0, "iv": 0.4052, "open_interest": 521.0, "volume": 9.0, "delta": -0.967, "gamma": 0.0033, "vega": 0.0572, "theta": -0.0954, "rho": -0.0296, "theo": 54.2471, "change": 24.375, "open": 53.27, "high": 56.15, "low": 53.27, "tick": "up", "last_trade_price": 56.15, "last_trade_time": "2026-10-30T13:35:20", "percent_change": 76.7113, "prev_day_close": 31.7750005722046}, {"option": "TSM261113C00462500", "bid": 0.35, "bid_size": 55.0, "ask": 0.54, "ask_size": 56.0, "iv": 0.3645, "open_interest": 39.0, "volume": 4.0, "delta": 0.0412, "gamma": 0.003, "vega": 0.072, "theta": -0.087, "rho": 0.0061, "theo": 0.4603, "change": -1.995, "open": 0.82, "high": 0.82, "low": 0.53, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-30T13:17:23", "percent_change": -77.176, "prev_day_close": 2.58500003814697}, {"option": "TSM261113P00462500", "bid": 55.15, "bid_size": 40.0, "ask": 58.7, "ask_size": 5.0, "iv": 0.406, "open_interest": 1.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0028, "vega": 0.0503, "theta": -0.0821, "rho": -0.0254, "theo": 56.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.55, "last_trade_time": "2026-10-29T14:03:37", "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "TSM261113C00465000", "bid": 0.35, "bid_size": 1.0, "ask": 0.47, "ask_size": 34.0, "iv": 0.3709, "open_interest": 194.0, "volume": 35.0, "delta": 0.036, "gamma": 0.0027, "vega": 0.0646, "theta": -0.078, "rho": 0.0053, "theo": 0.3958, "change": -1.825, "open": 0.78, "high": 0.8, "low": 0.32, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-30T15:56:14", "percent_change": -81.6555, "prev_day_close": 2.23500001430511}, {"option": "TSM261113P00465000", "bid": 58.0, "bid_size": 43.0, "ask": 61.1, "ask_size": 6.0, "iv": 0.4353, "open_interest": 68.0, "volume": 4.0, "delta": -0.978, "gamma": 0.0024, "vega": 0.0403, "theta": -0.0703, "rho": -0.0186, "theo": 59.1504, "change": 28.225, "open": 58.54, "high": 64.15, "low": 58.54, "tick": "up", "last_trade_price": 64.15, "last_trade_time": "2026-10-30T14:46:32", "percent_change": 78.5665, "prev_day_close": 35.9249992370606}, {"option": "TSM261113C00467500", "bid": 0.22, "bid_size": 48.0, "ask": 0.58, "ask_size": 131.0, "iv": 0.3818, "open_interest": 159.0, "volume": 17.0, "delta": 0.0312, "gamma": 0.0024, "vega": 0.0575, "theta": -0.0694, "rho": 0.0046, "theo": 0.3377, "change": -1.615, "open": 0.58, "high": 0.58, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-30T14:40:18", "percent_change": -84.7769, "prev_day_close": 1.90499997138977}, {"option": "TSM261113P00467500", "bid": 60.5, "bid_size": 40.0, "ask": 63.05, "ask_size": 1.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0021, "vega": 0.0338, "theta": -0.0593, "rho": -0.0181, "theo": 61.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1750011444092}, {"option": "TSM261113C00470000", "bid": 0.27, "bid_size": 1.0, "ask": 0.34, "ask_size": 30.0, "iv": 0.376, "open_interest": 451.0, "volume": 86.0, "delta": 0.0274, "gamma": 0.0021, "vega": 0.0518, "theta": -0.0625, "rho": 0.004, "theo": 0.2932, "change": -1.35, "open": 0.58, "high": 0.65, "low": 0.24, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-30T15:59:22", "percent_change": -82.8221, "prev_day_close": 1.62999999523163}, {"option": "TSM261113P00470000", "bid": 62.9, "bid_size": 46.0, "ask": 66.0, "ask_size": 110.0, "iv": 0.4485, "open_interest": 594.0, "volume": 19.0, "delta": -0.9855, "gamma": 0.0018, "vega": 0.0298, "theta": -0.05, "rho": -0.0156, "theo": 64.0924, "change": 25.525, "open": 54.05, "high": 65.6, "low": 54.05, "tick": "up", "last_trade_price": 65.6, "last_trade_time": "2026-10-30T13:15:38", "percent_change": 63.6931, "prev_day_close": 40.0749988555908}, {"option": "TSM261113C00472500", "bid": 0.17, "bid_size": 45.0, "ask": 0.35, "ask_size": 46.0, "iv": 0.3778, "open_interest": 22.0, "volume": 5.0, "delta": 0.0241, "gamma": 0.0019, "vega": 0.0464, "theta": -0.0562, "rho": 0.0036, "theo": 0.2545, "change": -1.19, "open": 0.31, "high": 0.31, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T14:40:17", "percent_change": -85.0, "prev_day_close": 1.39999997615814}, {"option": "TSM261113P00472500", "bid": 65.65, "bid_size": 20.0, "ask": 68.5, "ask_size": 5.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0015, "vega": 0.0241, "theta": -0.0423, "rho": -0.0103, "theo": 66.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7250003814697}, {"option": "TSM261113C00475000", "bid": 0.15, "bid_size": 41.0, "ask": 0.4, "ask_size": 81.0, "iv": 0.3923, "open_interest": 1530.0, "volume": 37.0, "delta": 0.0212, "gamma": 0.0017, "vega": 0.0418, "theta": -0.0508, "rho": 0.0031, "theo": 0.2225, "change": -0.975, "open": 0.52, "high": 0.52, "low": 0.19, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T14:54:34", "percent_change": -80.2469, "prev_day_close": 1.21499997377396}, {"option": "TSM261113P00475000", "bid": 67.7, "bid_size": 47.0, "ask": 70.5, "ask_size": 2.0, "iv": 0.3987, "open_interest": 215.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0013, "vega": 0.0192, "theta": -0.0355, "rho": -0.0103, "theo": 69.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.15, "last_trade_time": "2026-10-29T11:33:31", "percent_change": 0.0, "prev_day_close": 45.0249996185303}, {"option": "TSM261113C00477500", "bid": 0.14, "bid_size": 47.0, "ask": 0.39, "ask_size": 82.0, "iv": 0.401, "open_interest": 150.0, "volume": 9.0, "delta": 0.0188, "gamma": 0.0015, "vega": 0.0378, "theta": -0.046, "rho": 0.0028, "theo": 0.1959, "change": -0.885, "open": 0.16, "high": 0.18, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T15:46:06", "percent_change": -86.3415, "prev_day_close": 1.02500000596046}, {"option": "TSM261113P00477500", "bid": 70.5, "bid_size": 20.0, "ask": 73.5, "ask_size": 1.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0011, "vega": 0.0169, "theta": -0.0297, "rho": -0.0097, "theo": 71.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.94, "last_trade_time": "2026-10-27T11:11:20", "percent_change": 0.0, "prev_day_close": 47.1750011444092}, {"option": "TSM261113C00480000", "bid": 0.11, "bid_size": 55.0, "ask": 0.39, "ask_size": 127.0, "iv": 0.4084, "open_interest": 291.0, "volume": 65.0, "delta": 0.0168, "gamma": 0.0013, "vega": 0.0343, "theta": -0.042, "rho": 0.0025, "theo": 0.1738, "change": -0.715, "open": 0.3, "high": 0.3, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T15:36:35", "percent_change": -82.659, "prev_day_close": 0.865000009536743}, {"option": "TSM261113P00480000", "bid": 72.7, "bid_size": 38.0, "ask": 76.05, "ask_size": 1.0, "iv": 0.4866, "open_interest": 12.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0009, "vega": 0.0147, "theta": -0.025, "rho": -0.0076, "theo": 74.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.8, "last_trade_time": "2026-10-19T10:55:27", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "TSM261113C00482500", "bid": 0.06, "bid_size": 44.0, "ask": 0.38, "ask_size": 111.0, "iv": 0.4113, "open_interest": 7.0, "volume": 1.0, "delta": 0.0151, "gamma": 0.0012, "vega": 0.0313, "theta": -0.0386, "rho": 0.0022, "theo": 0.1554, "change": -0.63, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T15:43:20", "percent_change": -84.0, "prev_day_close": 0.75}, {"option": "TSM261113P00482500", "bid": 74.9, "bid_size": 36.0, "ask": 78.55, "ask_size": 1.0, "iv": 0.4688, "open_interest": 1.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0008, "vega": 0.0123, "theta": -0.0213, "rho": -0.0049, "theo": 76.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.5, "last_trade_time": "2026-10-27T15:21:58", "percent_change": 0.0, "prev_day_close": 52.0500011444092}, {"option": "TSM261113C00485000", "bid": 0.04, "bid_size": 41.0, "ask": 0.38, "ask_size": 148.0, "iv": 0.419, "open_interest": 117.0, "volume": 21.0, "delta": 0.0136, "gamma": 0.0011, "vega": 0.0286, "theta": -0.0356, "rho": 0.002, "theo": 0.14, "change": -0.51, "open": 0.2, "high": 0.23, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T14:48:35", "percent_change": -79.6875, "prev_day_close": 0.639999985694885}, {"option": "TSM261113P00485000", "bid": 77.65, "bid_size": 40.0, "ask": 81.0, "ask_size": 2.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0007, "vega": 0.0099, "theta": -0.0182, "rho": -0.0049, "theo": 79.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.73, "last_trade_time": "2026-10-23T09:53:45", "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "TSM261113C00487500", "bid": 0.03, "bid_size": 48.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.3845, "open_interest": 0.0, "volume": 4.0, "delta": 0.0123, "gamma": 0.001, "vega": 0.0264, "theta": -0.033, "rho": 0.0018, "theo": 0.1272, "change": 0.08, "open": 0.12, "high": 0.13, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T15:35:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261113P00487500", "bid": 80.3, "bid_size": 40.0, "ask": 83.45, "ask_size": 1.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0006, "vega": 0.0082, "theta": -0.0156, "rho": -0.0047, "theo": 81.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261113C00490000", "bid": 0.04, "bid_size": 71.0, "ask": 0.14, "ask_size": 48.0, "iv": 0.3939, "open_interest": 162.0, "volume": 11.0, "delta": 0.0113, "gamma": 0.0009, "vega": 0.0244, "theta": -0.0308, "rho": 0.0016, "theo": 0.1163, "change": -0.37, "open": 0.13, "high": 0.14, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T14:40:41", "percent_change": -80.4348, "prev_day_close": 0.46000000834465}, {"option": "TSM261113P00490000", "bid": 83.05, "bid_size": 20.0, "ask": 85.95, "ask_size": 2.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0005, "vega": 0.0076, "theta": -0.0134, "rho": -0.0047, "theo": 84.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.3, "last_trade_time": "2026-10-22T15:00:36", "percent_change": 0.0, "prev_day_close": 59.375}, {"option": "TSM261113C00492500", "bid": 0.03, "bid_size": 43.0, "ask": 0.31, "ask_size": 86.0, "iv": 0.437, "open_interest": 0.0, "volume": 2.0, "delta": 0.0104, "gamma": 0.0008, "vega": 0.0227, "theta": -0.0289, "rho": 0.0015, "theo": 0.1071, "change": 0.07, "open": 0.11, "high": 0.11, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T15:34:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261113P00492500", "bid": 85.45, "bid_size": 42.0, "ask": 88.45, "ask_size": 2.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0004, "vega": 0.0069, "theta": -0.0117, "rho": -0.0038, "theo": 86.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261113C00495000", "bid": 0.03, "bid_size": 41.0, "ask": 0.15, "ask_size": 41.0, "iv": 0.4126, "open_interest": 286.0, "volume": 18.0, "delta": 0.0096, "gamma": 0.0008, "vega": 0.0211, "theta": -0.0272, "rho": 0.0014, "theo": 0.0994, "change": -0.275, "open": 0.09, "high": 0.11, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T14:47:18", "percent_change": -79.7101, "prev_day_close": 0.344999998807907}, {"option": "TSM261113P00495000", "bid": 88.05, "bid_size": 20.0, "ask": 90.45, "ask_size": 2.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0004, "vega": 0.0061, "theta": -0.0103, "rho": -0.0036, "theo": 89.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.95, "last_trade_time": "2026-10-09T11:16:07", "percent_change": 0.0, "prev_day_close": 64.1749992370606}, {"option": "TSM261113C00500000", "bid": 0.05, "bid_size": 1.0, "ask": 0.12, "ask_size": 44.0, "iv": 0.428, "open_interest": 451.0, "volume": 32.0, "delta": 0.0083, "gamma": 0.0007, "vega": 0.0186, "theta": -0.0245, "rho": 0.0012, "theo": 0.0869, "change": -0.185, "open": 0.28, "high": 0.28, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T14:48:35", "percent_change": -72.549, "prev_day_close": 0.254999995231628}, {"option": "TSM261113P00500000", "bid": 93.1, "bid_size": 20.0, "ask": 95.95, "ask_size": 2.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0003, "vega": 0.0046, "theta": -0.0082, "rho": -0.002, "theo": 94.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.75, "last_trade_time": "2026-10-06T14:43:24", "percent_change": 0.0, "prev_day_close": 69.2749977111816}, {"option": "TSM261113C00505000", "bid": 0.01, "bid_size": 70.0, "ask": 0.08, "ask_size": 60.0, "iv": 0.4161, "open_interest": 263.0, "volume": 2.0, "delta": 0.0073, "gamma": 0.0006, "vega": 0.0167, "theta": -0.0224, "rho": 0.0011, "theo": 0.0775, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:34:29", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "TSM261113P00505000", "bid": 97.6, "bid_size": 42.0, "ask": 100.55, "ask_size": 1.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0067, "rho": -0.002, "theo": 99.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-10-06T10:11:50", "percent_change": 0.0, "prev_day_close": 74.0999984741211}, {"option": "TSM261113C00510000", "bid": 0.01, "bid_size": 21.0, "ask": 0.09, "ask_size": 49.0, "iv": 0.4377, "open_interest": 40.0, "volume": 2.0, "delta": 0.0065, "gamma": 0.0005, "vega": 0.015, "theta": -0.0208, "rho": 0.001, "theo": 0.0701, "change": -0.06, "open": 0.29, "high": 0.29, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T14:47:20", "percent_change": -40.0, "prev_day_close": 0.149999998509884}, {"option": "TSM261113P00510000", "bid": 102.8, "bid_size": 40.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0056, "rho": -0.0019, "theo": 104.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.35, "last_trade_time": "2026-10-07T14:22:23", "percent_change": 0.0, "prev_day_close": 78.8499984741211}, {"option": "TSM261113C00515000", "bid": 0.01, "bid_size": 3.0, "ask": 0.19, "ask_size": 26.0, "iv": 0.4902, "open_interest": 20.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0004, "vega": 0.0137, "theta": -0.0194, "rho": 0.0008, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-28T15:04:52", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "TSM261113P00515000", "bid": 107.7, "bid_size": 40.0, "ask": 111.0, "ask_size": 5.0, "iv": 0.6402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0047, "rho": -0.0018, "theo": 109.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.45, "last_trade_time": "2026-10-15T14:31:28", "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "TSM261113C00520000", "bid": 0.01, "bid_size": 2.0, "ask": 0.06, "ask_size": 14.0, "iv": 0.4543, "open_interest": 101.0, "volume": 144.0, "delta": 0.0053, "gamma": 0.0004, "vega": 0.0126, "theta": -0.0182, "rho": 0.0008, "theo": 0.0592, "change": -0.045, "open": 0.26, "high": 0.26, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:28:09", "percent_change": -47.3684, "prev_day_close": 0.0949999978765845}, {"option": "TSM261113P00520000", "bid": 112.8, "bid_size": 43.0, "ask": 116.0, "ask_size": 5.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0023, "theta": -0.004, "rho": -0.0015, "theo": 114.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1999969482422}, {"option": "TSM261113C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 39.0, "iv": 0.4464, "open_interest": 35.0, "volume": 1.0, "delta": 0.0049, "gamma": 0.0004, "vega": 0.0116, "theta": -0.0172, "rho": 0.0007, "theo": 0.0549, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T13:59:42", "percent_change": -18.1818, "prev_day_close": 0.109999998472631}, {"option": "TSM261113P00525000", "bid": 118.15, "bid_size": 20.0, "ask": 120.95, "ask_size": 2.0, "iv": 0.7212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.002, "theta": -0.0035, "rho": -0.0015, "theo": 119.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2749977111816}, {"option": "TSM261113C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 69.0, "iv": 0.492, "open_interest": 44.0, "volume": 1.0, "delta": 0.0045, "gamma": 0.0003, "vega": 0.0107, "theta": -0.0162, "rho": 0.0006, "theo": 0.0511, "change": 0.04, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T13:59:28", "percent_change": 80.0, "prev_day_close": 0.0499999988824129}, {"option": "TSM261113P00530000", "bid": 122.7, "bid_size": 43.0, "ask": 126.0, "ask_size": 2.0, "iv": 0.7025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0018, "theta": -0.003, "rho": -0.0007, "theo": 124.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-10-21T15:01:52", "percent_change": 0.0, "prev_day_close": 99.1499977111816}, {"option": "TSM261113C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 16.0, "iv": 0.6317, "open_interest": 14.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0003, "vega": 0.0099, "theta": -0.0154, "rho": 0.0006, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T11:21:29", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "TSM261113P00535000", "bid": 127.7, "bid_size": 40.0, "ask": 131.0, "ask_size": 2.0, "iv": 0.7227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0026, "rho": -0.0007, "theo": 129.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.35, "last_trade_time": "2026-10-09T11:18:07", "percent_change": 0.0, "prev_day_close": 104.099998474121}, {"option": "TSM261113C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 9.0, "iv": 0.598, "open_interest": 55.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0003, "vega": 0.0092, "theta": -0.0146, "rho": 0.0006, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T15:56:05", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "TSM261113P00540000", "bid": 132.8, "bid_size": 36.0, "ask": 136.0, "ask_size": 1.0, "iv": 0.7543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0024, "rho": -0.0006, "theo": 134.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.6, "last_trade_time": "2026-10-20T10:39:06", "percent_change": 0.0, "prev_day_close": 109.174999237061}, {"option": "TSM261113C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 0.8268, "open_interest": 18.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0002, "vega": 0.0086, "theta": -0.0138, "rho": 0.0005, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T12:31:14", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "TSM261113P00545000", "bid": 137.7, "bid_size": 36.0, "ask": 140.45, "ask_size": 2.0, "iv": 0.6586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0021, "rho": -0.0007, "theo": 139.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.349998474121}, {"option": "TSM261113C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1.0, "iv": 0.6507, "open_interest": 31.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.008, "theta": -0.0132, "rho": 0.0005, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T09:34:48", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "TSM261113P00550000", "bid": 142.7, "bid_size": 37.0, "ask": 145.45, "ask_size": 2.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0008, "theta": -0.0018, "rho": -0.0007, "theo": 144.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.299999237061}, {"option": "TSM261113C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.8866, "open_interest": 114.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.007, "theta": -0.0118, "rho": 0.0004, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T11:46:15", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "TSM261113P00560000", "bid": 152.7, "bid_size": 41.0, "ask": 156.0, "ask_size": 1.0, "iv": 0.8194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0014, "rho": -0.0005, "theo": 154.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.299999237061}, {"option": "TSM261113C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.9256, "open_interest": 55.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0107, "rho": 0.0003, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T11:04:03", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TSM261113P00570000", "bid": 162.7, "bid_size": 40.0, "ask": 166.0, "ask_size": 1.0, "iv": 0.8564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.001, "rho": -0.0005, "theo": 164.0055, "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": 139.150001525879}, {"option": "TSM261113C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.9636, "open_interest": 18.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0096, "rho": 0.0003, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T10:08:44", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "TSM261113P00580000", "bid": 172.7, "bid_size": 41.0, "ask": 175.6, "ask_size": 1.0, "iv": 0.8216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "rho": -0.0002, "theo": 174.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.224998474121}, {"option": "TSM261113C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6389, "open_interest": 22.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0087, "rho": 0.0003, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T11:29:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TSM261113P00590000", "bid": 183.25, "bid_size": 3.0, "ask": 186.0, "ask_size": 1.0, "iv": 0.992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": -0.0002, "theo": 184.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.049995422363}, {"option": "TSM261113C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 1.0368, "open_interest": 4.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0078, "rho": 0.0002, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T10:09:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TSM261113P00600000", "bid": 192.8, "bid_size": 36.0, "ask": 196.0, "ask_size": 1.0, "iv": 0.9761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": -0.0002, "theo": 194.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.174995422363}, {"option": "TSM261113C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.0721, "open_interest": 84.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0036, "theta": -0.007, "rho": 0.0002, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T09:45:33", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TSM261113P00610000", "bid": 202.7, "bid_size": 36.0, "ask": 206.0, "ask_size": 1.0, "iv": 0.9958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": -0.0001, "theo": 204.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.174995422363}, {"option": "TSM261120C00165000", "bid": 239.5, "bid_size": 15.0, "ask": 242.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0017, "theta": -0.0042, "rho": 0.0945, "theo": 241.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.65, "last_trade_time": "2026-09-02T09:32:48", "percent_change": 0.0, "prev_day_close": 266.699996948242}, {"option": "TSM261120P00165000", "bid": 0.01, "bid_size": 143.0, "ask": 0.04, "ask_size": 2.0, "iv": 1.2435, "open_interest": 1248.0, "volume": 14.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0017, "theta": -0.0042, "rho": -0.0001, "theo": 0.0152, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T12:47:04", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "TSM261120C00170000", "bid": 234.5, "bid_size": 37.0, "ask": 237.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0019, "theta": -0.0047, "rho": 0.0974, "theo": 236.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.33, "last_trade_time": "2026-10-15T11:51:53", "percent_change": 0.0, "prev_day_close": 261.724990844727}, {"option": "TSM261120P00170000", "bid": 0.01, "bid_size": 100.0, "ask": 0.16, "ask_size": 1.0, "iv": 1.2042, "open_interest": 1610.0, "volume": 13.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0019, "theta": -0.0047, "rho": -0.0001, "theo": 0.0172, "change": -0.015, "open": 0.02, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T15:43:16", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "TSM261120C00175000", "bid": 229.5, "bid_size": 36.0, "ask": 233.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0022, "theta": -0.0052, "rho": 0.1002, "theo": 231.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.48, "last_trade_time": "2026-10-12T14:58:19", "percent_change": 0.0, "prev_day_close": 256.724990844727}, {"option": "TSM261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.798, "open_interest": 593.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0022, "theta": -0.0052, "rho": -0.0001, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T13:24:08", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "TSM261120C00180000", "bid": 224.5, "bid_size": 40.0, "ask": 228.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0025, "theta": -0.0059, "rho": 0.103, "theo": 226.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.0, "last_trade_time": "2026-09-23T12:32:56", "percent_change": 0.0, "prev_day_close": 251.75}, {"option": "TSM261120P00180000", "bid": 0.01, "bid_size": 100.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.1466, "open_interest": 372.0, "volume": 34.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0025, "theta": -0.0059, "rho": -0.0002, "theo": 0.0225, "change": 0.055, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T14:31:13", "percent_change": 220.0, "prev_day_close": 0.0249999994412065}, {"option": "TSM261120C00185000", "bid": 219.5, "bid_size": 41.0, "ask": 223.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0029, "theta": -0.0066, "rho": 0.1059, "theo": 221.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.674995422363}, {"option": "TSM261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 5.0, "iv": 1.5, "open_interest": 282.0, "volume": 5.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0029, "theta": -0.0066, "rho": -0.0002, "theo": 0.0259, "change": -0.35, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T13:32:52", "percent_change": -81.3953, "prev_day_close": 0.430000007152557}, {"option": "TSM261120C00190000", "bid": 214.55, "bid_size": 41.0, "ask": 218.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0033, "theta": -0.0075, "rho": 0.1087, "theo": 216.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.05, "last_trade_time": "2026-10-12T10:23:17", "percent_change": 0.0, "prev_day_close": 241.825004577637}, {"option": "TSM261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 6.0, "iv": 1.6395, "open_interest": 251.0, "volume": 2.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0033, "theta": -0.0075, "rho": -0.0002, "theo": 0.0298, "change": -0.24, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T13:32:19", "percent_change": -72.7273, "prev_day_close": 0.330000013113022}, {"option": "TSM261120C00195000", "bid": 209.55, "bid_size": 41.0, "ask": 212.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0038, "theta": -0.0085, "rho": 0.1115, "theo": 211.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.2, "last_trade_time": "2026-10-01T09:36:06", "percent_change": 0.0, "prev_day_close": 236.800003051758}, {"option": "TSM261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.66, "ask_size": 5.0, "iv": 1.5258, "open_interest": 227.0, "volume": 8.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0038, "theta": -0.0085, "rho": -0.0003, "theo": 0.0344, "change": -0.295, "open": 0.45, "high": 0.45, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T13:34:27", "percent_change": -88.0597, "prev_day_close": 0.33500000834465}, {"option": "TSM261120C00200000", "bid": 204.55, "bid_size": 40.0, "ask": 208.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0044, "theta": -0.0096, "rho": 0.1144, "theo": 206.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.66, "last_trade_time": "2026-10-27T10:21:04", "percent_change": 0.0, "prev_day_close": 231.824996948242}, {"option": "TSM261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.3616, "open_interest": 632.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0044, "theta": -0.0096, "rho": -0.0003, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T13:27:09", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "TSM261120C00210000", "bid": 195.1, "bid_size": 82.0, "ask": 197.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 149.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0121, "rho": 0.12, "theo": 196.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 203.9, "last_trade_time": "2026-10-22T11:12:04", "percent_change": 0.0, "prev_day_close": 221.849998474121}, {"option": "TSM261120P00210000", "bid": 0.02, "bid_size": 21.0, "ask": 0.18, "ask_size": 115.0, "iv": 1.0561, "open_interest": 653.0, "volume": 5.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0121, "rho": -0.0004, "theo": 0.0525, "change": 0.04, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T15:56:54", "percent_change": 133.333, "prev_day_close": 0.0299999993294477}, {"option": "TSM261120C00220000", "bid": 184.65, "bid_size": 41.0, "ask": 188.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0152, "rho": 0.1256, "theo": 186.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 194.65, "last_trade_time": "2026-10-22T11:12:04", "percent_change": 0.0, "prev_day_close": 211.900001525879}, {"option": "TSM261120P00220000", "bid": 0.06, "bid_size": 10.0, "ask": 0.17, "ask_size": 133.0, "iv": 1.002, "open_interest": 1739.0, "volume": 4.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0152, "rho": -0.0006, "theo": 0.069, "change": 0.025, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T13:32:11", "percent_change": 71.4286, "prev_day_close": 0.0350000001490116}, {"option": "TSM261120C00230000", "bid": 174.7, "bid_size": 41.0, "ask": 178.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0097, "theta": -0.019, "rho": 0.1311, "theo": 176.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 184.56, "last_trade_time": "2026-10-22T11:12:04", "percent_change": 0.0, "prev_day_close": 201.625}, {"option": "TSM261120P00230000", "bid": 0.04, "bid_size": 14.0, "ask": 0.23, "ask_size": 207.0, "iv": 0.9518, "open_interest": 1001.0, "volume": 3.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0097, "theta": -0.019, "rho": -0.0008, "theo": 0.0899, "change": 0.025, "open": 0.13, "high": 0.13, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T11:34:01", "percent_change": 55.5555, "prev_day_close": 0.0450000017881393}, {"option": "TSM261120C00240000", "bid": 164.75, "bid_size": 41.0, "ask": 168.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0124, "theta": -0.0233, "rho": 0.1366, "theo": 166.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 181.72, "last_trade_time": "2026-10-20T09:59:40", "percent_change": 0.0, "prev_day_close": 191.650001525879}, {"option": "TSM261120P00240000", "bid": 0.04, "bid_size": 33.0, "ask": 0.16, "ask_size": 7.0, "iv": 0.8573, "open_interest": 1100.0, "volume": 6.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0124, "theta": -0.0234, "rho": -0.001, "theo": 0.116, "change": 0.055, "open": 0.09, "high": 0.12, "low": 0.08, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T13:23:53", "percent_change": 84.6154, "prev_day_close": 0.0649999985471368}, {"option": "TSM261120C00250000", "bid": 154.8, "bid_size": 74.0, "ask": 158.75, "ask_size": 15.0, "iv": 0.0, "open_interest": 55.0, "volume": 1.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0158, "theta": -0.0284, "rho": 0.142, "theo": 156.9317, "change": -26.7, "open": 155.0, "high": 155.0, "low": 155.0, "tick": "down", "last_trade_price": 155.0, "last_trade_time": "2026-10-30T13:37:31", "percent_change": -14.6945, "prev_day_close": 181.699996948242}, {"option": "TSM261120P00250000", "bid": 0.08, "bid_size": 36.0, "ask": 0.21, "ask_size": 18.0, "iv": 0.8304, "open_interest": 2014.0, "volume": 17.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0158, "theta": -0.0285, "rho": -0.0013, "theo": 0.1484, "change": 0.08, "open": 0.11, "high": 0.18, "low": 0.11, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T14:51:11", "percent_change": 88.8889, "prev_day_close": 0.0899999998509884}, {"option": "TSM261120C00260000", "bid": 144.9, "bid_size": 41.0, "ask": 148.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0199, "theta": -0.0344, "rho": 0.1473, "theo": 146.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 160.81, "last_trade_time": "2026-10-20T09:59:40", "percent_change": 0.0, "prev_day_close": 171.75}, {"option": "TSM261120P00260000", "bid": 0.05, "bid_size": 43.0, "ask": 0.26, "ask_size": 18.0, "iv": 0.7754, "open_interest": 2277.0, "volume": 25.0, "delta": -0.0073, "gamma": 0.0003, "vega": 0.0199, "theta": -0.0344, "rho": -0.0017, "theo": 0.1887, "change": 0.085, "open": 0.1, "high": 0.19, "low": 0.1, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T12:54:14", "percent_change": 89.4737, "prev_day_close": 0.094999996945262}, {"option": "TSM261120C00270000", "bid": 135.0, "bid_size": 54.0, "ask": 138.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0003, "vega": 0.025, "theta": -0.0414, "rho": 0.1525, "theo": 137.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.23, "last_trade_time": "2026-10-15T13:45:01", "percent_change": 0.0, "prev_day_close": 161.775001525879}, {"option": "TSM261120P00270000", "bid": 0.1, "bid_size": 77.0, "ask": 0.54, "ask_size": 246.0, "iv": 0.7865, "open_interest": 3129.0, "volume": 20.0, "delta": -0.0095, "gamma": 0.0003, "vega": 0.025, "theta": -0.0414, "rho": -0.0022, "theo": 0.2392, "change": 0.125, "open": 0.17, "high": 0.25, "low": 0.17, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:21:06", "percent_change": 100.0, "prev_day_close": 0.12500000372529}, {"option": "TSM261120C00280000", "bid": 125.05, "bid_size": 48.0, "ask": 128.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 91.0, "volume": 1.0, "delta": 0.9881, "gamma": 0.0004, "vega": 0.0313, "theta": -0.0495, "rho": 0.1576, "theo": 127.1636, "change": -14.675, "open": 137.2, "high": 137.2, "low": 137.2, "tick": "down", "last_trade_price": 137.2, "last_trade_time": "2026-10-30T09:33:44", "percent_change": -9.66255, "prev_day_close": 151.875}, {"option": "TSM261120P00280000", "bid": 0.21, "bid_size": 38.0, "ask": 0.44, "ask_size": 119.0, "iv": 0.7259, "open_interest": 3219.0, "volume": 146.0, "delta": -0.0123, "gamma": 0.0004, "vega": 0.0313, "theta": -0.0496, "rho": -0.0028, "theo": 0.3031, "change": 0.175, "open": 0.11, "high": 0.38, "low": 0.11, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T15:42:02", "percent_change": 120.69, "prev_day_close": 0.144999999552965}, {"option": "TSM261120C00290000", "bid": 115.15, "bid_size": 48.0, "ask": 119.2, "ask_size": 1.0, "iv": 0.6541, "open_interest": 108.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0006, "vega": 0.0392, "theta": -0.0593, "rho": 0.1624, "theo": 117.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.16, "last_trade_time": "2026-10-15T12:08:15", "percent_change": 0.0, "prev_day_close": 141.849998474121}, {"option": "TSM261120P00290000", "bid": 0.21, "bid_size": 70.0, "ask": 0.54, "ask_size": 77.0, "iv": 0.6794, "open_interest": 2566.0, "volume": 6.0, "delta": -0.016, "gamma": 0.0006, "vega": 0.0392, "theta": -0.0594, "rho": -0.0036, "theo": 0.3855, "change": 0.245, "open": 0.3, "high": 0.43, "low": 0.3, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-30T14:33:59", "percent_change": 132.432, "prev_day_close": 0.184999998658896}, {"option": "TSM261120C00300000", "bid": 105.3, "bid_size": 51.0, "ask": 108.65, "ask_size": 5.0, "iv": 0.4934, "open_interest": 163.0, "volume": 2.0, "delta": 0.9796, "gamma": 0.0008, "vega": 0.0493, "theta": -0.071, "rho": 0.167, "theo": 107.4055, "change": -27.925, "open": 113.55, "high": 113.55, "low": 104.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-10-30T14:22:11", "percent_change": -21.1673, "prev_day_close": 131.924995422363}, {"option": "TSM261120P00300000", "bid": 0.34, "bid_size": 39.0, "ask": 0.56, "ask_size": 24.0, "iv": 0.6372, "open_interest": 6637.0, "volume": 561.0, "delta": -0.0208, "gamma": 0.0008, "vega": 0.0495, "theta": -0.0712, "rho": -0.0047, "theo": 0.4936, "change": 0.425, "open": 0.32, "high": 0.58, "low": 0.23, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-30T15:32:39", "percent_change": 274.194, "prev_day_close": 0.155000001192093}, {"option": "TSM261120C00310000", "bid": 95.5, "bid_size": 86.0, "ask": 98.95, "ask_size": 3.0, "iv": 0.5391, "open_interest": 112.0, "volume": 0.0, "delta": 0.973, "gamma": 0.001, "vega": 0.062, "theta": -0.0853, "rho": 0.1712, "theo": 97.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.62, "last_trade_time": "2026-10-21T10:32:25", "percent_change": 0.0, "prev_day_close": 122.075000762939}, {"option": "TSM261120P00310000", "bid": 0.57, "bid_size": 12.0, "ask": 0.77, "ask_size": 49.0, "iv": 0.6172, "open_interest": 3424.0, "volume": 11.0, "delta": -0.0274, "gamma": 0.001, "vega": 0.062, "theta": -0.0856, "rho": -0.0062, "theo": 0.639, "change": 0.635, "open": 0.3, "high": 0.87, "low": 0.3, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-30T14:54:37", "percent_change": 270.213, "prev_day_close": 0.234999991953373}, {"option": "TSM261120C00320000", "bid": 86.15, "bid_size": 76.0, "ask": 89.0, "ask_size": 4.0, "iv": 0.5468, "open_interest": 326.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0014, "vega": 0.0786, "theta": -0.1029, "rho": 0.1747, "theo": 87.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.64, "last_trade_time": "2026-10-28T13:18:15", "percent_change": 0.0, "prev_day_close": 112.275001525879}, {"option": "TSM261120P00320000", "bid": 0.63, "bid_size": 84.0, "ask": 0.92, "ask_size": 43.0, "iv": 0.5707, "open_interest": 3443.0, "volume": 684.0, "delta": -0.0365, "gamma": 0.0014, "vega": 0.0786, "theta": -0.1033, "rho": -0.0082, "theo": 0.8391, "change": 0.535, "open": 0.5, "high": 1.14, "low": 0.5, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-30T15:59:27", "percent_change": 187.719, "prev_day_close": 0.284999996423721}, {"option": "TSM261120C00330000", "bid": 76.25, "bid_size": 88.0, "ask": 78.7, "ask_size": 1.0, "iv": 0.4679, "open_interest": 105.0, "volume": 2.0, "delta": 0.9514, "gamma": 0.0019, "vega": 0.0999, "theta": -0.1248, "rho": 0.1773, "theo": 78.1083, "change": -29.045, "open": 73.28, "high": 73.28, "low": 73.28, "tick": "down", "last_trade_price": 73.28, "last_trade_time": "2026-10-30T14:42:59", "percent_change": -28.385, "prev_day_close": 102.324996948242}, {"option": "TSM261120P00330000", "bid": 1.06, "bid_size": 26.0, "ask": 1.31, "ask_size": 63.0, "iv": 0.5547, "open_interest": 3931.0, "volume": 599.0, "delta": -0.0491, "gamma": 0.0019, "vega": 0.1002, "theta": -0.1252, "rho": -0.0109, "theo": 1.1204, "change": 0.76, "open": 0.65, "high": 1.5, "low": 0.61, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-30T15:57:55", "percent_change": 217.143, "prev_day_close": 0.349999994039536}, {"option": "TSM261120C00340000", "bid": 66.4, "bid_size": 58.0, "ask": 70.0, "ask_size": 21.0, "iv": 0.4902, "open_interest": 345.0, "volume": 4.0, "delta": 0.9337, "gamma": 0.0025, "vega": 0.1272, "theta": -0.1518, "rho": 0.1787, "theo": 68.5389, "change": -27.225, "open": 68.7, "high": 68.7, "low": 65.3, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-10-30T14:56:09", "percent_change": -29.4245, "prev_day_close": 92.5250015258789}, {"option": "TSM261120P00340000", "bid": 1.45, "bid_size": 5.0, "ask": 1.64, "ask_size": 68.0, "iv": 0.5204, "open_interest": 2814.0, "volume": 287.0, "delta": -0.0668, "gamma": 0.0026, "vega": 0.1278, "theta": -0.1524, "rho": -0.0146, "theo": 1.5259, "change": 1.095, "open": 0.69, "high": 1.92, "low": 0.69, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-30T15:55:22", "percent_change": 246.067, "prev_day_close": 0.445000007748604}, {"option": "TSM261120C00350000", "bid": 58.0, "bid_size": 40.0, "ask": 60.35, "ask_size": 4.0, "iv": 0.4939, "open_interest": 664.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0034, "vega": 0.1618, "theta": -0.185, "rho": 0.1783, "theo": 59.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.35, "last_trade_time": "2026-10-29T10:44:52", "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "TSM261120P00350000", "bid": 1.99, "bid_size": 23.0, "ask": 2.33, "ask_size": 39.0, "iv": 0.4955, "open_interest": 6563.0, "volume": 1940.0, "delta": -0.0919, "gamma": 0.0034, "vega": 0.1626, "theta": -0.1858, "rho": -0.0201, "theo": 2.1226, "change": 1.56, "open": 1.11, "high": 2.93, "low": 1.01, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T15:57:40", "percent_change": 264.407, "prev_day_close": 0.590000003576279}, {"option": "TSM261120C00360000", "bid": 48.0, "bid_size": 78.0, "ask": 51.0, "ask_size": 5.0, "iv": 0.4405, "open_interest": 2297.0, "volume": 1.0, "delta": 0.8736, "gamma": 0.0045, "vega": 0.2041, "theta": -0.2243, "rho": 0.1754, "theo": 50.0695, "change": -12.85, "open": 59.9, "high": 59.9, "low": 59.9, "tick": "down", "last_trade_price": 59.9, "last_trade_time": "2026-10-30T10:01:30", "percent_change": -17.6632, "prev_day_close": 72.75}, {"option": "TSM261120P00360000", "bid": 2.83, "bid_size": 6.0, "ask": 3.35, "ask_size": 49.0, "iv": 0.4735, "open_interest": 11213.0, "volume": 856.0, "delta": -0.1275, "gamma": 0.0046, "vega": 0.2052, "theta": -0.2258, "rho": -0.0275, "theo": 3.0168, "change": 2.165, "open": 1.44, "high": 4.0, "low": 1.44, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-10-30T15:55:13", "percent_change": 268.944, "prev_day_close": 0.805000007152557}, {"option": "TSM261120C00365000", "bid": 43.65, "bid_size": 59.0, "ask": 46.7, "ask_size": 2.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0052, "vega": 0.2277, "theta": -0.2459, "rho": 0.1727, "theo": 45.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.875}, {"option": "TSM261120P00365000", "bid": 3.35, "bid_size": 6.0, "ask": 3.95, "ask_size": 14.0, "iv": 0.4613, "open_interest": 189.0, "volume": 266.0, "delta": -0.15, "gamma": 0.0052, "vega": 0.2283, "theta": -0.2475, "rho": -0.0323, "theo": 3.6112, "change": 2.585, "open": 1.74, "high": 4.75, "low": 1.7, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-10-30T15:54:54", "percent_change": 259.799, "prev_day_close": 0.995000034570694}, {"option": "TSM261120C00370000", "bid": 39.35, "bid_size": 91.0, "ask": 42.8, "ask_size": 3.0, "iv": 0.4213, "open_interest": 213.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.0058, "vega": 0.2526, "theta": -0.268, "rho": 0.1691, "theo": 41.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.52, "last_trade_time": "2026-10-27T14:39:27", "percent_change": 0.0, "prev_day_close": 63.0500011444092}, {"option": "TSM261120P00370000", "bid": 4.1, "bid_size": 6.0, "ask": 4.75, "ask_size": 46.0, "iv": 0.4538, "open_interest": 6164.0, "volume": 446.0, "delta": -0.176, "gamma": 0.0059, "vega": 0.2536, "theta": -0.27, "rho": -0.0375, "theo": 4.3297, "change": 2.985, "open": 2.4, "high": 5.5, "low": 2.08, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T15:55:26", "percent_change": 245.679, "prev_day_close": 1.21499997377396}, {"option": "TSM261120C00375000", "bid": 35.65, "bid_size": 78.0, "ask": 37.85, "ask_size": 15.0, "iv": 0.4221, "open_interest": 3.0, "volume": 1.0, "delta": 0.7958, "gamma": 0.0066, "vega": 0.2777, "theta": -0.2902, "rho": 0.1646, "theo": 37.2691, "change": -20.95, "open": 37.4, "high": 37.4, "low": 37.4, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-10-30T12:20:03", "percent_change": -35.904, "prev_day_close": 58.3500003814697}, {"option": "TSM261120P00375000", "bid": 4.75, "bid_size": 31.0, "ask": 5.75, "ask_size": 21.0, "iv": 0.4432, "open_interest": 301.0, "volume": 168.0, "delta": -0.2058, "gamma": 0.0066, "vega": 0.2783, "theta": -0.2924, "rho": -0.0439, "theo": 5.1922, "change": 4.505, "open": 2.9, "high": 6.5, "low": 2.7, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T15:30:32", "percent_change": 301.338, "prev_day_close": 1.49500000476837}, {"option": "TSM261120C00380000", "bid": 31.45, "bid_size": 69.0, "ask": 34.35, "ask_size": 8.0, "iv": 0.4194, "open_interest": 1954.0, "volume": 11.0, "delta": 0.7623, "gamma": 0.0073, "vega": 0.3028, "theta": -0.3115, "rho": 0.159, "theo": 33.3021, "change": -24.515, "open": 37.0, "high": 38.9, "low": 29.86, "tick": "down", "last_trade_price": 29.86, "last_trade_time": "2026-10-30T14:42:59", "percent_change": -45.0851, "prev_day_close": 54.375}, {"option": "TSM261120P00380000", "bid": 5.8, "bid_size": 4.0, "ask": 6.75, "ask_size": 29.0, "iv": 0.4347, "open_interest": 6072.0, "volume": 942.0, "delta": -0.2396, "gamma": 0.0074, "vega": 0.3035, "theta": -0.314, "rho": -0.0506, "theo": 6.2208, "change": 4.68, "open": 3.25, "high": 8.1, "low": 3.25, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-10-30T15:59:19", "percent_change": 260.0, "prev_day_close": 1.80000001192093}, {"option": "TSM261120C00385000", "bid": 27.7, "bid_size": 85.0, "ask": 30.8, "ask_size": 27.0, "iv": 0.4084, "open_interest": 1.0, "volume": 1.0, "delta": 0.725, "gamma": 0.008, "vega": 0.3264, "theta": -0.3308, "rho": 0.1524, "theo": 29.5166, "change": -22.225, "open": 27.25, "high": 27.25, "low": 27.25, "tick": "down", "last_trade_price": 27.25, "last_trade_time": "2026-10-30T15:17:22", "percent_change": -44.9217, "prev_day_close": 49.4750003814697}, {"option": "TSM261120P00385000", "bid": 6.4, "bid_size": 37.0, "ask": 8.15, "ask_size": 4.0, "iv": 0.4203, "open_interest": 337.0, "volume": 117.0, "delta": -0.2774, "gamma": 0.0081, "vega": 0.3276, "theta": -0.3337, "rho": -0.0577, "theo": 7.4313, "change": 5.845, "open": 4.35, "high": 9.5, "low": 4.35, "tick": "down", "last_trade_price": 8.07, "last_trade_time": "2026-10-30T15:27:42", "percent_change": 262.697, "prev_day_close": 2.22499990463257}, {"option": "TSM261120C00390000", "bid": 24.15, "bid_size": 183.0, "ask": 26.7, "ask_size": 5.0, "iv": 0.4031, "open_interest": 1445.0, "volume": 23.0, "delta": 0.6839, "gamma": 0.0087, "vega": 0.3477, "theta": -0.3472, "rho": 0.1449, "theo": 25.9307, "change": -20.5, "open": 25.0, "high": 25.0, "low": 23.5, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-10-30T15:22:55", "percent_change": -45.4545, "prev_day_close": 45.1000003814697}, {"option": "TSM261120P00390000", "bid": 8.25, "bid_size": 35.0, "ask": 9.5, "ask_size": 35.0, "iv": 0.4186, "open_interest": 9600.0, "volume": 746.0, "delta": -0.3189, "gamma": 0.0088, "vega": 0.3484, "theta": -0.3504, "rho": -0.0658, "theo": 8.8434, "change": 5.92, "open": 5.48, "high": 11.31, "low": 5.05, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-10-30T15:57:31", "percent_change": 209.187, "prev_day_close": 2.83000004291534}, {"option": "TSM261120C00392500", "bid": 22.7, "bid_size": 103.0, "ask": 25.3, "ask_size": 6.0, "iv": 0.4081, "open_interest": 0.0, "volume": 43.0, "delta": 0.662, "gamma": 0.009, "vega": 0.3572, "theta": -0.354, "rho": 0.1407, "theo": 24.217, "change": -18.8, "open": 25.6, "high": 25.6, "low": 21.35, "tick": "up", "last_trade_price": 24.05, "last_trade_time": "2026-10-30T15:54:50", "percent_change": -43.874, "prev_day_close": 42.8500003814697}, {"option": "TSM261120P00392500", "bid": 8.85, "bid_size": 17.0, "ask": 10.3, "ask_size": 4.0, "iv": 0.4126, "open_interest": 172.0, "volume": 364.0, "delta": -0.341, "gamma": 0.0091, "vega": 0.3581, "theta": -0.3574, "rho": -0.0695, "theo": 9.6303, "change": 7.6, "open": 5.9, "high": 11.95, "low": 5.9, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-10-30T15:12:28", "percent_change": 233.846, "prev_day_close": 3.25}, {"option": "TSM261120C00395000", "bid": 20.8, "bid_size": 87.0, "ask": 23.35, "ask_size": 22.0, "iv": 0.3973, "open_interest": 17.0, "volume": 49.0, "delta": 0.6394, "gamma": 0.0093, "vega": 0.3657, "theta": -0.3596, "rho": 0.1363, "theo": 22.5597, "change": -20.2, "open": 27.28, "high": 27.28, "low": 20.0, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-10-30T15:01:55", "percent_change": -49.8765, "prev_day_close": 40.5}, {"option": "TSM261120P00395000", "bid": 10.0, "bid_size": 6.0, "ask": 11.35, "ask_size": 26.0, "iv": 0.4161, "open_interest": 387.0, "volume": 225.0, "delta": -0.3639, "gamma": 0.0094, "vega": 0.3662, "theta": -0.3632, "rho": -0.0741, "theo": 10.4744, "change": 7.35, "open": 6.37, "high": 13.15, "low": 6.37, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-30T15:58:12", "percent_change": 201.37, "prev_day_close": 3.64999997615814}, {"option": "TSM261120C00397500", "bid": 19.2, "bid_size": 92.0, "ask": 21.9, "ask_size": 34.0, "iv": 0.3961, "open_interest": 72.0, "volume": 73.0, "delta": 0.6159, "gamma": 0.0096, "vega": 0.373, "theta": -0.364, "rho": 0.1318, "theo": 20.9603, "change": -19.405, "open": 24.45, "high": 24.45, "low": 18.25, "tick": "no_change", "last_trade_price": 19.22, "last_trade_time": "2026-10-30T15:44:55", "percent_change": -50.2395, "prev_day_close": 38.625}, {"option": "TSM261120P00397500", "bid": 10.6, "bid_size": 21.0, "ask": 12.45, "ask_size": 21.0, "iv": 0.4112, "open_interest": 190.0, "volume": 126.0, "delta": -0.3876, "gamma": 0.0097, "vega": 0.3734, "theta": -0.3678, "rho": -0.0783, "theo": 11.3754, "change": 8.8, "open": 7.1, "high": 14.1, "low": 7.1, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-30T15:24:59", "percent_change": 220.0, "prev_day_close": 4.00000011920929}, {"option": "TSM261120C00400000", "bid": 17.85, "bid_size": 122.0, "ask": 19.85, "ask_size": 2.0, "iv": 0.3887, "open_interest": 4609.0, "volume": 165.0, "delta": 0.5918, "gamma": 0.0098, "vega": 0.3791, "theta": -0.3671, "rho": 0.127, "theo": 19.4206, "change": -16.855, "open": 24.8, "high": 25.85, "low": 16.85, "tick": "up", "last_trade_price": 19.37, "last_trade_time": "2026-10-30T15:55:51", "percent_change": -46.5286, "prev_day_close": 36.2249984741211}, {"option": "TSM261120P00400000", "bid": 11.85, "bid_size": 23.0, "ask": 13.45, "ask_size": 80.0, "iv": 0.4119, "open_interest": 7551.0, "volume": 1283.0, "delta": -0.412, "gamma": 0.0099, "vega": 0.3795, "theta": -0.3711, "rho": -0.0814, "theo": 12.3389, "change": 7.8, "open": 8.55, "high": 15.3, "low": 7.3, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-30T15:57:24", "percent_change": 177.273, "prev_day_close": 4.40000009536743}, {"option": "TSM261120C00402500", "bid": 16.8, "bid_size": 78.0, "ask": 18.9, "ask_size": 16.0, "iv": 0.3979, "open_interest": 107.0, "volume": 34.0, "delta": 0.5671, "gamma": 0.01, "vega": 0.3839, "theta": -0.3688, "rho": 0.122, "theo": 17.9435, "change": -17.95, "open": 18.45, "high": 18.45, "low": 15.6, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-10-30T15:21:54", "percent_change": -51.9537, "prev_day_close": 34.5499992370606}, {"option": "TSM261120P00402500", "bid": 12.65, "bid_size": 20.0, "ask": 14.55, "ask_size": 20.0, "iv": 0.4065, "open_interest": 490.0, "volume": 96.0, "delta": -0.437, "gamma": 0.0102, "vega": 0.384, "theta": -0.373, "rho": -0.086, "theo": 13.365, "change": 10.7, "open": 8.41, "high": 16.65, "low": 8.41, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-10-30T15:01:08", "percent_change": 216.162, "prev_day_close": 4.95000004768372}, {"option": "TSM261120C00405000", "bid": 15.0, "bid_size": 93.0, "ask": 17.5, "ask_size": 13.0, "iv": 0.3899, "open_interest": 205.0, "volume": 142.0, "delta": 0.5418, "gamma": 0.0102, "vega": 0.3872, "theta": -0.369, "rho": 0.117, "theo": 16.5302, "change": -16.15, "open": 21.5, "high": 21.9, "low": 14.15, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-10-30T15:53:38", "percent_change": -49.9227, "prev_day_close": 32.3500003814697}, {"option": "TSM261120P00405000", "bid": 13.7, "bid_size": 43.0, "ask": 15.7, "ask_size": 42.0, "iv": 0.4034, "open_interest": 2871.0, "volume": 1102.0, "delta": -0.4626, "gamma": 0.0103, "vega": 0.3871, "theta": -0.3735, "rho": -0.0909, "theo": 14.4544, "change": 9.4, "open": 9.9, "high": 17.65, "low": 9.75, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-10-30T15:57:40", "percent_change": 175.701, "prev_day_close": 5.34999990463257}, {"option": "TSM261120C00407500", "bid": 13.65, "bid_size": 162.0, "ask": 15.7, "ask_size": 31.0, "iv": 0.3809, "open_interest": 185.0, "volume": 82.0, "delta": 0.5162, "gamma": 0.0103, "vega": 0.389, "theta": -0.3678, "rho": 0.1117, "theo": 15.1825, "change": -15.85, "open": 21.2, "high": 21.2, "low": 13.05, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-10-30T15:26:55", "percent_change": -52.1382, "prev_day_close": 30.3999996185303}, {"option": "TSM261120P00407500", "bid": 14.7, "bid_size": 39.0, "ask": 16.6, "ask_size": 26.0, "iv": 0.3948, "open_interest": 504.0, "volume": 40.0, "delta": -0.4887, "gamma": 0.0105, "vega": 0.3885, "theta": -0.3724, "rho": -0.0936, "theo": 15.6136, "change": 9.605, "open": 10.8, "high": 18.95, "low": 10.2, "tick": "down", "last_trade_price": 15.53, "last_trade_time": "2026-10-30T15:57:26", "percent_change": 162.11, "prev_day_close": 5.92499995231628}, {"option": "TSM261120C00410000", "bid": 12.85, "bid_size": 66.0, "ask": 14.45, "ask_size": 32.0, "iv": 0.3843, "open_interest": 1858.0, "volume": 144.0, "delta": 0.4902, "gamma": 0.0104, "vega": 0.3892, "theta": -0.365, "rho": 0.1063, "theo": 13.9029, "change": -15.2, "open": 18.22, "high": 19.7, "low": 11.5, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-30T15:58:07", "percent_change": -52.9617, "prev_day_close": 28.6999998092651}, {"option": "TSM261120P00410000", "bid": 16.15, "bid_size": 38.0, "ask": 18.25, "ask_size": 54.0, "iv": 0.4001, "open_interest": 6627.0, "volume": 400.0, "delta": -0.515, "gamma": 0.0106, "vega": 0.3884, "theta": -0.3699, "rho": -0.0982, "theo": 16.8396, "change": 10.095, "open": 11.53, "high": 20.3, "low": 11.02, "tick": "down", "last_trade_price": 16.62, "last_trade_time": "2026-10-30T15:57:24", "percent_change": 154.713, "prev_day_close": 6.52499985694885}, {"option": "TSM261120C00412500", "bid": 11.65, "bid_size": 103.0, "ask": 12.95, "ask_size": 2.0, "iv": 0.3777, "open_interest": 422.0, "volume": 112.0, "delta": 0.464, "gamma": 0.0105, "vega": 0.3878, "theta": -0.3608, "rho": 0.1009, "theo": 12.6915, "change": -14.92, "open": 15.81, "high": 17.05, "low": 11.35, "tick": "down", "last_trade_price": 12.08, "last_trade_time": "2026-10-30T15:58:01", "percent_change": -55.2593, "prev_day_close": 27.0}, {"option": "TSM261120P00412500", "bid": 17.15, "bid_size": 17.0, "ask": 19.55, "ask_size": 3.0, "iv": 0.3934, "open_interest": 228.0, "volume": 118.0, "delta": -0.5416, "gamma": 0.0106, "vega": 0.3862, "theta": -0.366, "rho": -0.1017, "theo": 18.1337, "change": 12.5, "open": 12.25, "high": 21.75, "low": 11.97, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-10-30T15:24:51", "percent_change": 172.414, "prev_day_close": 7.25}, {"option": "TSM261120C00415000", "bid": 10.0, "bid_size": 103.0, "ask": 12.6, "ask_size": 27.0, "iv": 0.3785, "open_interest": 864.0, "volume": 131.0, "delta": 0.4378, "gamma": 0.0104, "vega": 0.3846, "theta": -0.355, "rho": 0.0954, "theo": 11.5499, "change": -14.775, "open": 16.17, "high": 16.17, "low": 9.7, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-10-30T15:43:29", "percent_change": -58.806, "prev_day_close": 25.125}, {"option": "TSM261120P00415000", "bid": 18.8, "bid_size": 3.0, "ask": 20.95, "ask_size": 4.0, "iv": 0.3947, "open_interest": 381.0, "volume": 129.0, "delta": -0.5683, "gamma": 0.0106, "vega": 0.3829, "theta": -0.3604, "rho": -0.105, "theo": 19.5029, "change": 13.425, "open": 14.9, "high": 23.0, "low": 13.35, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-10-30T15:30:27", "percent_change": 166.254, "prev_day_close": 8.0750002861023}, {"option": "TSM261120C00417500", "bid": 9.25, "bid_size": 116.0, "ask": 11.25, "ask_size": 58.0, "iv": 0.3762, "open_interest": 182.0, "volume": 122.0, "delta": 0.4116, "gamma": 0.0104, "vega": 0.3799, "theta": -0.3479, "rho": 0.0899, "theo": 10.4788, "change": -13.175, "open": 14.56, "high": 14.8, "low": 8.92, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-10-30T15:56:29", "percent_change": -55.8855, "prev_day_close": 23.5749998092651}, {"option": "TSM261120P00417500", "bid": 19.9, "bid_size": 55.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.3892, "open_interest": 178.0, "volume": 50.0, "delta": -0.5949, "gamma": 0.0106, "vega": 0.3778, "theta": -0.3535, "rho": -0.1089, "theo": 20.9401, "change": 13.825, "open": 15.35, "high": 24.55, "low": 14.22, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-10-30T15:15:56", "percent_change": 156.657, "prev_day_close": 8.8250002861023}, {"option": "TSM261120C00420000", "bid": 8.8, "bid_size": 61.0, "ask": 9.8, "ask_size": 28.0, "iv": 0.375, "open_interest": 2819.0, "volume": 527.0, "delta": 0.3857, "gamma": 0.0103, "vega": 0.3735, "theta": -0.3394, "rho": 0.0844, "theo": 9.4771, "change": -13.01, "open": 12.95, "high": 14.05, "low": 7.98, "tick": "down", "last_trade_price": 8.94, "last_trade_time": "2026-10-30T15:58:25", "percent_change": -59.2711, "prev_day_close": 21.9499998092651}, {"option": "TSM261120P00420000", "bid": 21.75, "bid_size": 31.0, "ask": 23.6, "ask_size": 83.0, "iv": 0.3858, "open_interest": 5773.0, "volume": 508.0, "delta": -0.6213, "gamma": 0.0105, "vega": 0.3698, "theta": -0.3453, "rho": -0.11, "theo": 22.4495, "change": 13.345, "open": 16.7, "high": 26.44, "low": 15.9, "tick": "up", "last_trade_price": 23.12, "last_trade_time": "2026-10-30T15:58:04", "percent_change": 136.522, "prev_day_close": 9.77500009536743}, {"option": "TSM261120C00422500", "bid": 7.3, "bid_size": 113.0, "ask": 9.2, "ask_size": 43.0, "iv": 0.3692, "open_interest": 471.0, "volume": 63.0, "delta": 0.3601, "gamma": 0.0101, "vega": 0.3654, "theta": -0.3296, "rho": 0.0789, "theo": 8.5454, "change": -11.365, "open": 12.3, "high": 12.8, "low": 8.51, "tick": "down", "last_trade_price": 8.51, "last_trade_time": "2026-10-30T12:59:43", "percent_change": -57.1824, "prev_day_close": 19.875}, {"option": "TSM261120P00422500", "bid": 23.1, "bid_size": 13.0, "ask": 25.6, "ask_size": 16.0, "iv": 0.3861, "open_interest": 185.0, "volume": 6.0, "delta": -0.6474, "gamma": 0.0103, "vega": 0.362, "theta": -0.3358, "rho": -0.1133, "theo": 24.0308, "change": 15.75, "open": 17.54, "high": 26.59, "low": 17.54, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-10-30T14:11:26", "percent_change": 147.196, "prev_day_close": 10.6999998092651}, {"option": "TSM261120C00425000", "bid": 6.45, "bid_size": 171.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.3664, "open_interest": 316.0, "volume": 399.0, "delta": 0.3351, "gamma": 0.0099, "vega": 0.3561, "theta": -0.3187, "rho": 0.0736, "theo": 7.6821, "change": -11.25, "open": 10.6, "high": 11.54, "low": 6.5, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-30T15:55:25", "percent_change": -59.5238, "prev_day_close": 18.9000005722046}, {"option": "TSM261120P00425000", "bid": 24.8, "bid_size": 24.0, "ask": 27.0, "ask_size": 22.0, "iv": 0.3813, "open_interest": 299.0, "volume": 95.0, "delta": -0.673, "gamma": 0.0101, "vega": 0.3521, "theta": -0.3252, "rho": -0.1156, "theo": 25.6795, "change": 15.85, "open": 19.01, "high": 29.44, "low": 18.51, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-30T15:25:45", "percent_change": 136.052, "prev_day_close": 11.6499996185303}, {"option": "TSM261120C00427500", "bid": 5.65, "bid_size": 97.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.3639, "open_interest": 387.0, "volume": 67.0, "delta": 0.3107, "gamma": 0.0097, "vega": 0.3452, "theta": -0.3068, "rho": 0.0683, "theo": 6.8853, "change": -11.75, "open": 10.15, "high": 10.15, "low": 5.73, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-30T14:47:34", "percent_change": -67.1429, "prev_day_close": 17.5}, {"option": "TSM261120P00427500", "bid": 26.55, "bid_size": 24.0, "ask": 29.15, "ask_size": 1.0, "iv": 0.3876, "open_interest": 376.0, "volume": 21.0, "delta": -0.698, "gamma": 0.0099, "vega": 0.3392, "theta": -0.3135, "rho": -0.1159, "theo": 27.3999, "change": 15.685, "open": 20.45, "high": 28.41, "low": 20.45, "tick": "up", "last_trade_price": 28.41, "last_trade_time": "2026-10-30T12:52:20", "percent_change": 123.261, "prev_day_close": 12.7249999046326}, {"option": "TSM261120C00430000", "bid": 5.6, "bid_size": 73.0, "ask": 6.35, "ask_size": 31.0, "iv": 0.3656, "open_interest": 4960.0, "volume": 689.0, "delta": 0.2871, "gamma": 0.0094, "vega": 0.3332, "theta": -0.294, "rho": 0.0632, "theo": 6.154, "change": -10.1, "open": 8.8, "high": 9.44, "low": 4.9, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-10-30T15:57:24", "percent_change": -62.5387, "prev_day_close": 16.1499996185303}, {"option": "TSM261120P00430000", "bid": 28.5, "bid_size": 23.0, "ask": 30.9, "ask_size": 30.0, "iv": 0.3867, "open_interest": 4295.0, "volume": 155.0, "delta": -0.7222, "gamma": 0.0096, "vega": 0.3269, "theta": -0.3012, "rho": -0.1184, "theo": 29.1847, "change": 14.725, "open": 22.75, "high": 34.25, "low": 22.48, "tick": "down", "last_trade_price": 28.65, "last_trade_time": "2026-10-30T15:54:52", "percent_change": 105.745, "prev_day_close": 13.9249997138977}, {"option": "TSM261120C00432500", "bid": 4.85, "bid_size": 125.0, "ask": 5.75, "ask_size": 4.0, "iv": 0.3634, "open_interest": 224.0, "volume": 310.0, "delta": 0.2643, "gamma": 0.009, "vega": 0.3203, "theta": -0.2806, "rho": 0.0583, "theo": 5.4847, "change": -9.55, "open": 7.32, "high": 8.4, "low": 4.94, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T15:55:01", "percent_change": -64.3098, "prev_day_close": 14.8500003814697}, {"option": "TSM261120P00432500", "bid": 30.3, "bid_size": 19.0, "ask": 32.5, "ask_size": 23.0, "iv": 0.381, "open_interest": 146.0, "volume": 65.0, "delta": -0.7456, "gamma": 0.0093, "vega": 0.3123, "theta": -0.2881, "rho": -0.1169, "theo": 31.0323, "change": 15.75, "open": 24.2, "high": 34.7, "low": 23.75, "tick": "no_change", "last_trade_price": 30.95, "last_trade_time": "2026-10-30T15:55:16", "percent_change": 103.618, "prev_day_close": 15.1999998092651}, {"option": "TSM261120C00435000", "bid": 4.2, "bid_size": 96.0, "ask": 5.15, "ask_size": 24.0, "iv": 0.361, "open_interest": 323.0, "volume": 120.0, "delta": 0.2426, "gamma": 0.0087, "vega": 0.3062, "theta": -0.2666, "rho": 0.0535, "theo": 4.8753, "change": -9.02, "open": 7.43, "high": 7.72, "low": 4.23, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-10-30T15:58:26", "percent_change": -66.0806, "prev_day_close": 13.6499996185303}, {"option": "TSM261120P00435000", "bid": 32.25, "bid_size": 23.0, "ask": 34.55, "ask_size": 24.0, "iv": 0.3829, "open_interest": 539.0, "volume": 35.0, "delta": -0.7681, "gamma": 0.0089, "vega": 0.2971, "theta": -0.2745, "rho": -0.1175, "theo": 32.9448, "change": 16.275, "open": 25.78, "high": 36.79, "low": 25.03, "tick": "down", "last_trade_price": 32.75, "last_trade_time": "2026-10-30T15:55:12", "percent_change": 98.786, "prev_day_close": 16.4750003814697}, {"option": "TSM261120C00437500", "bid": 3.2, "bid_size": 105.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3584, "open_interest": 347.0, "volume": 19.0, "delta": 0.2219, "gamma": 0.0083, "vega": 0.2916, "theta": -0.2522, "rho": 0.049, "theo": 4.3228, "change": -8.515, "open": 5.9, "high": 6.2, "low": 3.75, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-10-30T15:08:48", "percent_change": -68.2565, "prev_day_close": 12.4749999046326}, {"option": "TSM261120P00437500", "bid": 33.75, "bid_size": 64.0, "ask": 36.5, "ask_size": 3.0, "iv": 0.3738, "open_interest": 135.0, "volume": 15.0, "delta": -0.7895, "gamma": 0.0086, "vega": 0.2822, "theta": -0.2605, "rho": -0.117, "theo": 34.9123, "change": 17.95, "open": 30.6, "high": 38.78, "low": 28.65, "tick": "no_change", "last_trade_price": 35.85, "last_trade_time": "2026-10-30T15:58:01", "percent_change": 100.279, "prev_day_close": 17.8999996185303}, {"option": "TSM261120C00440000", "bid": 3.5, "bid_size": 62.0, "ask": 3.95, "ask_size": 4.0, "iv": 0.3613, "open_interest": 4702.0, "volume": 1867.0, "delta": 0.2023, "gamma": 0.0079, "vega": 0.2766, "theta": -0.2376, "rho": 0.0447, "theo": 3.8233, "change": -7.725, "open": 5.42, "high": 6.5, "low": 3.2, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-30T15:59:50", "percent_change": -67.3203, "prev_day_close": 11.4749999046326}, {"option": "TSM261120P00440000", "bid": 36.3, "bid_size": 3.0, "ask": 39.0, "ask_size": 23.0, "iv": 0.3914, "open_interest": 2069.0, "volume": 168.0, "delta": -0.8098, "gamma": 0.0082, "vega": 0.2633, "theta": -0.2464, "rho": -0.1135, "theo": 36.9371, "change": 17.675, "open": 29.61, "high": 41.7, "low": 28.31, "tick": "up", "last_trade_price": 36.95, "last_trade_time": "2026-10-30T15:56:34", "percent_change": 91.6991, "prev_day_close": 19.2750005722046}, {"option": "TSM261120C00445000", "bid": 2.57, "bid_size": 53.0, "ask": 3.15, "ask_size": 30.0, "iv": 0.3583, "open_interest": 533.0, "volume": 197.0, "delta": 0.1666, "gamma": 0.007, "vega": 0.2456, "theta": -0.2085, "rho": 0.0369, "theo": 2.9716, "change": -6.65, "open": 4.4, "high": 5.1, "low": 2.45, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-30T15:51:57", "percent_change": -70.0, "prev_day_close": 9.5}, {"option": "TSM261120P00445000", "bid": 40.25, "bid_size": 20.0, "ask": 42.9, "ask_size": 3.0, "iv": 0.3816, "open_interest": 239.0, "volume": 112.0, "delta": -0.847, "gamma": 0.0073, "vega": 0.2309, "theta": -0.2182, "rho": -0.1095, "theo": 41.1357, "change": 18.99, "open": 33.3, "high": 41.43, "low": 32.57, "tick": "up", "last_trade_price": 41.24, "last_trade_time": "2026-10-30T12:47:27", "percent_change": 85.3483, "prev_day_close": 22.25}, {"option": "TSM261120C00450000", "bid": 1.99, "bid_size": 56.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.3569, "open_interest": 11181.0, "volume": 1471.0, "delta": 0.1357, "gamma": 0.0062, "vega": 0.2146, "theta": -0.1803, "rho": 0.03, "theo": 2.2922, "change": -5.505, "open": 3.24, "high": 4.1, "low": 1.84, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-10-30T15:58:47", "percent_change": -71.2621, "prev_day_close": 7.72499990463257}, {"option": "TSM261120P00450000", "bid": 44.3, "bid_size": 41.0, "ask": 47.2, "ask_size": 5.0, "iv": 0.3734, "open_interest": 3584.0, "volume": 262.0, "delta": -0.8795, "gamma": 0.0065, "vega": 0.1962, "theta": -0.1909, "rho": -0.1034, "theo": 45.5163, "change": 22.145, "open": 37.27, "high": 50.21, "low": 36.79, "tick": "down", "last_trade_price": 47.72, "last_trade_time": "2026-10-30T15:48:27", "percent_change": 86.5885, "prev_day_close": 25.5749998092651}, {"option": "TSM261120C00455000", "bid": 1.42, "bid_size": 51.0, "ask": 2.0, "ask_size": 32.0, "iv": 0.3581, "open_interest": 466.0, "volume": 119.0, "delta": 0.1095, "gamma": 0.0053, "vega": 0.1851, "theta": -0.1539, "rho": 0.0242, "theo": 1.7578, "change": -4.72, "open": 3.25, "high": 3.25, "low": 1.48, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-10-30T15:57:40", "percent_change": -74.3307, "prev_day_close": 6.35000014305115}, {"option": "TSM261120P00455000", "bid": 49.25, "bid_size": 5.0, "ask": 52.05, "ask_size": 2.0, "iv": 0.3956, "open_interest": 77.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0056, "vega": 0.1601, "theta": -0.1649, "rho": -0.0884, "theo": 50.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-10-29T12:23:15", "percent_change": 0.0, "prev_day_close": 29.2749996185303}, {"option": "TSM261120C00460000", "bid": 1.13, "bid_size": 27.0, "ask": 1.42, "ask_size": 7.0, "iv": 0.3618, "open_interest": 4729.0, "volume": 826.0, "delta": 0.0877, "gamma": 0.0045, "vega": 0.1578, "theta": -0.13, "rho": 0.0194, "theo": 1.3432, "change": -3.8, "open": 2.2, "high": 2.58, "low": 1.1, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T15:59:53", "percent_change": -74.5098, "prev_day_close": 5.09999990463257}, {"option": "TSM261120P00460000", "bid": 53.9, "bid_size": 7.0, "ask": 56.7, "ask_size": 24.0, "iv": 0.4018, "open_interest": 2261.0, "volume": 35.0, "delta": -0.9305, "gamma": 0.0048, "vega": 0.1286, "theta": -0.14, "rho": -0.0719, "theo": 54.7032, "change": 21.425, "open": 45.5, "high": 58.5, "low": 44.41, "tick": "down", "last_trade_price": 54.65, "last_trade_time": "2026-10-30T15:54:48", "percent_change": 64.4846, "prev_day_close": 33.2250003814697}, {"option": "TSM261120C00470000", "bid": 0.73, "bid_size": 39.0, "ask": 0.86, "ask_size": 11.0, "iv": 0.3632, "open_interest": 6985.0, "volume": 2185.0, "delta": 0.0557, "gamma": 0.0032, "vega": 0.1119, "theta": -0.0911, "rho": 0.0123, "theo": 0.7882, "change": -2.425, "open": 1.44, "high": 1.59, "low": 0.61, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-30T15:59:50", "percent_change": -75.1938, "prev_day_close": 3.22499990463257}, {"option": "TSM261120P00470000", "bid": 63.6, "bid_size": 5.0, "ask": 66.2, "ask_size": 9.0, "iv": 0.423, "open_interest": 1201.0, "volume": 33.0, "delta": -0.9639, "gamma": 0.0032, "vega": 0.0742, "theta": -0.0929, "rho": -0.048, "theo": 64.2943, "change": 22.995, "open": 62.99, "high": 68.39, "low": 62.99, "tick": "down", "last_trade_price": 64.32, "last_trade_time": "2026-10-30T15:56:56", "percent_change": 55.6443, "prev_day_close": 41.3250007629394}, {"option": "TSM261120C00480000", "bid": 0.4, "bid_size": 24.0, "ask": 0.53, "ask_size": 14.0, "iv": 0.3668, "open_interest": 7225.0, "volume": 394.0, "delta": 0.0353, "gamma": 0.0022, "vega": 0.0779, "theta": -0.0632, "rho": 0.0078, "theo": 0.4701, "change": -1.545, "open": 1.0, "high": 1.13, "low": 0.34, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-30T15:37:00", "percent_change": -78.2278, "prev_day_close": 1.97499996423721}, {"option": "TSM261120P00480000", "bid": 72.75, "bid_size": 46.0, "ask": 76.1, "ask_size": 6.0, "iv": 0.4215, "open_interest": 921.0, "volume": 13.0, "delta": -0.983, "gamma": 0.0019, "vega": 0.0398, "theta": -0.053, "rho": -0.0287, "theo": 74.1138, "change": 23.3, "open": 64.71, "high": 73.25, "low": 64.71, "tick": "up", "last_trade_price": 73.25, "last_trade_time": "2026-10-30T12:28:16", "percent_change": 46.6466, "prev_day_close": 49.9499988555908}, {"option": "TSM261120C00490000", "bid": 0.24, "bid_size": 37.0, "ask": 0.4, "ask_size": 44.0, "iv": 0.3806, "open_interest": 3046.0, "volume": 107.0, "delta": 0.0231, "gamma": 0.0015, "vega": 0.0549, "theta": -0.0448, "rho": 0.0051, "theo": 0.2951, "change": -0.945, "open": 0.5, "high": 0.56, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:46:22", "percent_change": -79.0795, "prev_day_close": 1.19499999284744}, {"option": "TSM261120P00490000", "bid": 82.65, "bid_size": 46.0, "ask": 86.05, "ask_size": 1.0, "iv": 0.4512, "open_interest": 338.0, "volume": 1.0, "delta": -0.9923, "gamma": 0.001, "vega": 0.0191, "theta": -0.0263, "rho": -0.0144, "theo": 84.0451, "change": 27.415, "open": 87.19, "high": 87.19, "low": 87.19, "tick": "up", "last_trade_price": 87.19, "last_trade_time": "2026-10-30T15:45:59", "percent_change": 45.8637, "prev_day_close": 59.7749996185303}, {"option": "TSM261120C00500000", "bid": 0.18, "bid_size": 1.0, "ask": 0.23, "ask_size": 8.0, "iv": 0.3893, "open_interest": 4903.0, "volume": 206.0, "delta": 0.016, "gamma": 0.001, "vega": 0.0402, "theta": -0.0334, "rho": 0.0035, "theo": 0.1999, "change": -0.465, "open": 0.5, "high": 0.5, "low": 0.17, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T15:55:30", "percent_change": -63.2653, "prev_day_close": 0.735000014305115}, {"option": "TSM261120P00500000", "bid": 92.7, "bid_size": 40.0, "ask": 96.05, "ask_size": 1.0, "iv": 0.4934, "open_interest": 5.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0005, "vega": 0.0082, "theta": -0.0127, "rho": -0.0058, "theo": 94.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.5, "last_trade_time": "2026-10-22T15:59:32", "percent_change": 0.0, "prev_day_close": 69.1749992370606}, {"option": "TSM261120C00510000", "bid": 0.03, "bid_size": 56.0, "ask": 0.35, "ask_size": 200.0, "iv": 0.4168, "open_interest": 1758.0, "volume": 301.0, "delta": 0.0118, "gamma": 0.0008, "vega": 0.031, "theta": -0.0264, "rho": 0.0026, "theo": 0.1475, "change": -0.36, "open": 0.19, "high": 0.2, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T15:41:25", "percent_change": -81.8182, "prev_day_close": 0.439999997615814}, {"option": "TSM261120P00510000", "bid": 102.7, "bid_size": 40.0, "ask": 106.05, "ask_size": 1.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0056, "theta": -0.0062, "rho": -0.0031, "theo": 104.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.3, "last_trade_time": "2026-10-14T09:54:07", "percent_change": 0.0, "prev_day_close": 79.2249984741211}, {"option": "TSM261120C00520000", "bid": 0.07, "bid_size": 1.0, "ask": 0.32, "ask_size": 262.0, "iv": 0.4488, "open_interest": 5646.0, "volume": 44.0, "delta": 0.0092, "gamma": 0.0006, "vega": 0.0251, "theta": -0.0222, "rho": 0.002, "theo": 0.1173, "change": -0.155, "open": 0.12, "high": 0.12, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:22:07", "percent_change": -60.7843, "prev_day_close": 0.254999995231628}, {"option": "TSM261120P00520000", "bid": 112.55, "bid_size": 40.0, "ask": 116.05, "ask_size": 1.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0037, "rho": -0.0018, "theo": 114.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.15, "last_trade_time": "2026-10-15T14:38:03", "percent_change": 0.0, "prev_day_close": 89.1749992370606}, {"option": "TSM261120C00530000", "bid": 0.02, "bid_size": 27.0, "ask": 0.3, "ask_size": 269.0, "iv": 0.4668, "open_interest": 1244.0, "volume": 13.0, "delta": 0.0076, "gamma": 0.0005, "vega": 0.0211, "theta": -0.0194, "rho": 0.0016, "theo": 0.0985, "change": -0.09, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T15:06:32", "percent_change": -60.0, "prev_day_close": 0.149999998509884}, {"option": "TSM261120P00530000", "bid": 122.75, "bid_size": 40.0, "ask": 126.05, "ask_size": 1.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.002, "theta": -0.0022, "rho": -0.0014, "theo": 124.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.65, "last_trade_time": "2026-10-15T14:39:06", "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "TSM261120C00540000", "bid": 0.01, "bid_size": 6.0, "ask": 0.19, "ask_size": 98.0, "iv": 0.4686, "open_interest": 614.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0004, "vega": 0.0182, "theta": -0.0174, "rho": 0.0014, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T14:53:12", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "TSM261120P00540000", "bid": 132.95, "bid_size": 39.0, "ask": 136.05, "ask_size": 1.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0014, "rho": -0.0011, "theo": 134.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.15, "last_trade_time": "2026-10-09T15:49:07", "percent_change": 0.0, "prev_day_close": 109.024997711182}, {"option": "TSM261120C00550000", "bid": 0.04, "bid_size": 10.0, "ask": 0.12, "ask_size": 20.0, "iv": 0.4832, "open_interest": 7157.0, "volume": 15.0, "delta": 0.0056, "gamma": 0.0003, "vega": 0.016, "theta": -0.0159, "rho": 0.0012, "theo": 0.0756, "change": -0.03, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T14:10:20", "percent_change": -42.8571, "prev_day_close": 0.0700000002980232}, {"option": "TSM261120P00550000", "bid": 142.55, "bid_size": 40.0, "ask": 146.05, "ask_size": 1.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0009, "theta": -0.001, "rho": -0.0004, "theo": 144.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.1, "last_trade_time": "2026-09-10T09:33:04", "percent_change": 0.0, "prev_day_close": 119.150001525879}, {"option": "TSM261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 47.0, "iv": 0.4848, "open_interest": 1464.0, "volume": 7.0, "delta": 0.0048, "gamma": 0.0003, "vega": 0.0141, "theta": -0.0146, "rho": 0.001, "theo": 0.0676, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T14:28:29", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "TSM261120P00560000", "bid": 152.95, "bid_size": 40.0, "ask": 156.05, "ask_size": 1.0, "iv": 0.7229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0005, "theta": -0.0008, "rho": -0.0004, "theo": 154.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.67, "last_trade_time": "2026-10-07T11:49:57", "percent_change": 0.0, "prev_day_close": 129.099998474121}, {"option": "TSM261120C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 32.0, "iv": 0.522, "open_interest": 317.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0002, "vega": 0.0126, "theta": -0.0134, "rho": 0.0009, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T15:31:21", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "TSM261120P00570000", "bid": 163.05, "bid_size": 20.0, "ask": 166.05, "ask_size": 1.0, "iv": 0.763, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": -0.0004, "theo": 164.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.05, "last_trade_time": "2026-10-02T12:02:09", "percent_change": 0.0, "prev_day_close": 139.224998474121}, {"option": "TSM261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.7866, "open_interest": 871.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0112, "theta": -0.0124, "rho": 0.0008, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T15:17:44", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TSM261120P00580000", "bid": 172.7, "bid_size": 37.0, "ask": 176.05, "ask_size": 1.0, "iv": 0.7626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": -0.0003, "theo": 174.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.0, "last_trade_time": "2026-09-10T12:41:46", "percent_change": 0.0, "prev_day_close": 149.150001525879}, {"option": "TSM261120C00590000", "bid": 0.01, "bid_size": 10.0, "ask": 0.13, "ask_size": 6.0, "iv": 0.5732, "open_interest": 633.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.01, "theta": -0.0114, "rho": 0.0007, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T15:56:05", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "TSM261120P00590000", "bid": 183.1, "bid_size": 20.0, "ask": 186.05, "ask_size": 1.0, "iv": 0.8293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": -0.0003, "theo": 184.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.83, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "TSM261120C00600000", "bid": 0.01, "bid_size": 32.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.6041, "open_interest": 1438.0, "volume": 3.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.009, "theta": -0.0105, "rho": 0.0006, "theo": 0.0445, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T13:19:05", "percent_change": -33.3333, "prev_day_close": 0.0599999995902181}, {"option": "TSM261120P00600000", "bid": 192.55, "bid_size": 40.0, "ask": 196.05, "ask_size": 1.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": -0.0001, "theo": 194.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.79, "last_trade_time": "2026-06-22T12:38:35", "percent_change": 0.0, "prev_day_close": 169.199996948242}, {"option": "TSM261120C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1.0, "iv": 0.7132, "open_interest": 308.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0081, "theta": -0.0097, "rho": 0.0006, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T15:52:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TSM261120P00610000", "bid": 202.6, "bid_size": 40.0, "ask": 206.05, "ask_size": 1.0, "iv": 0.8389, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 204.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.974998474121}, {"option": "TSM261120C00620000", "bid": 0.01, "bid_size": 2.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.6489, "open_interest": 388.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0089, "rho": 0.0005, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T15:15:27", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "TSM261120P00620000", "bid": 212.55, "bid_size": 40.0, "ask": 216.05, "ask_size": 1.0, "iv": 0.8602, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 214.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 190.85, "last_trade_time": "2026-09-10T12:41:47", "percent_change": 0.0, "prev_day_close": 189.0}, {"option": "TSM261120C00630000", "bid": 0.01, "bid_size": 19.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.6823, "open_interest": 450.0, "volume": 6.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0082, "rho": 0.0004, "theo": 0.0327, "change": -0.04, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:47:59", "percent_change": -44.4444, "prev_day_close": 0.090000000782311}, {"option": "TSM261120P00630000", "bid": 222.7, "bid_size": 40.0, "ask": 226.05, "ask_size": 1.0, "iv": 0.9055, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 224.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.5, "last_trade_time": "2026-08-06T09:35:09", "percent_change": 0.0, "prev_day_close": 199.275001525879}, {"option": "TSM261120C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.9567, "open_interest": 113.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0075, "rho": 0.0004, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T10:48:46", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "TSM261120P00640000", "bid": 233.1, "bid_size": 20.0, "ask": 236.05, "ask_size": 1.0, "iv": 0.9732, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 234.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.174995422363}, {"option": "TSM261120C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.983, "open_interest": 383.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0069, "rho": 0.0004, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T15:08:30", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "TSM261120P00650000", "bid": 242.8, "bid_size": 40.0, "ask": 246.05, "ask_size": 1.0, "iv": 0.9697, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 244.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 221.44, "last_trade_time": "2026-10-26T11:40:02", "percent_change": 0.0, "prev_day_close": 219.049995422363}, {"option": "TSM261120C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 3.0, "iv": 1.0081, "open_interest": 342.0, "volume": 2.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0063, "rho": 0.0003, "theo": 0.024, "change": -0.065, "open": 0.03, "high": 0.2, "low": 0.03, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T11:39:07", "percent_change": -24.5283, "prev_day_close": 0.264999985694885}, {"option": "TSM261120P00660000", "bid": 253.0, "bid_size": 20.0, "ask": 256.05, "ask_size": 1.0, "iv": 1.0167, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 254.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.75, "last_trade_time": "2026-06-25T12:09:04", "percent_change": 0.0, "prev_day_close": 229.224998474121}, {"option": "TSM261120C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.0341, "open_interest": 1416.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0058, "rho": 0.0003, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T12:21:43", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "TSM261120P00670000", "bid": 262.7, "bid_size": 40.0, "ask": 266.05, "ask_size": 1.0, "iv": 1.0094, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 264.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.2, "last_trade_time": "2026-06-25T12:08:49", "percent_change": 0.0, "prev_day_close": 239.174995422363}, {"option": "TSM261120C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.7396, "open_interest": 1404.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0053, "rho": 0.0002, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T15:58:40", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "TSM261120P00680000", "bid": 272.7, "bid_size": 37.0, "ask": 276.05, "ask_size": 1.0, "iv": 1.0341, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 274.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.6, "last_trade_time": "2026-08-05T09:47:50", "percent_change": 0.0, "prev_day_close": 249.174995422363}, {"option": "TSM261127C00235000", "bid": 170.0, "bid_size": 40.0, "ask": 173.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0155, "theta": -0.0206, "rho": 0.178, "theo": 172.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.47, "last_trade_time": "2026-10-20T15:02:02", "percent_change": 0.0, "prev_day_close": 196.849998474121}, {"option": "TSM261127P00235000", "bid": 0.06, "bid_size": 68.0, "ask": 0.15, "ask_size": 19.0, "iv": 0.7769, "open_interest": 27.0, "volume": 9.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0155, "theta": -0.0206, "rho": -0.0014, "theo": 0.1355, "change": 0.075, "open": 0.17, "high": 0.17, "low": 0.08, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:32:08", "percent_change": 100.0, "prev_day_close": 0.0749999973922968}, {"option": "TSM261127C00240000", "bid": 165.0, "bid_size": 41.0, "ask": 168.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0175, "theta": -0.0228, "rho": 0.1816, "theo": 167.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.43, "last_trade_time": "2026-10-22T09:53:49", "percent_change": 0.0, "prev_day_close": 191.824996948242}, {"option": "TSM261127P00240000", "bid": 0.05, "bid_size": 101.0, "ask": 0.19, "ask_size": 29.0, "iv": 0.7606, "open_interest": 159.0, "volume": 1.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0175, "theta": -0.0228, "rho": -0.0017, "theo": 0.1537, "change": 0.105, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-30T15:54:56", "percent_change": 123.529, "prev_day_close": 0.0849999999627471}, {"option": "TSM261127C00245000", "bid": 160.0, "bid_size": 40.0, "ask": 163.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0197, "theta": -0.0251, "rho": 0.1852, "theo": 162.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.68, "last_trade_time": "2026-10-20T15:02:02", "percent_change": 0.0, "prev_day_close": 186.875}, {"option": "TSM261127P00245000", "bid": 0.11, "bid_size": 31.0, "ask": 0.26, "ask_size": 50.0, "iv": 0.7713, "open_interest": 34.0, "volume": 7.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0197, "theta": -0.0252, "rho": -0.0019, "theo": 0.174, "change": -0.005, "open": 0.11, "high": 0.13, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T11:50:25", "percent_change": -5.88236, "prev_day_close": 0.0850000027567148}, {"option": "TSM261127C00250000", "bid": 155.05, "bid_size": 41.0, "ask": 158.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0221, "theta": -0.0276, "rho": 0.1887, "theo": 157.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.55, "last_trade_time": "2026-10-15T13:42:27", "percent_change": 0.0, "prev_day_close": 182.125}, {"option": "TSM261127P00250000", "bid": 0.06, "bid_size": 26.0, "ask": 0.39, "ask_size": 36.0, "iv": 0.7617, "open_interest": 33.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0221, "theta": -0.0277, "rho": -0.0021, "theo": 0.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T10:28:52", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "TSM261127C00255000", "bid": 150.05, "bid_size": 36.0, "ask": 154.3, "ask_size": 1.0, "iv": 0.6949, "open_interest": 24.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0003, "vega": 0.0248, "theta": -0.0304, "rho": 0.1922, "theo": 152.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.04, "last_trade_time": "2026-10-15T13:42:51", "percent_change": 0.0, "prev_day_close": 176.950004577637}, {"option": "TSM261127P00255000", "bid": 0.08, "bid_size": 17.0, "ask": 0.37, "ask_size": 25.0, "iv": 0.7337, "open_interest": 36.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0003, "vega": 0.0248, "theta": -0.0304, "rho": -0.0024, "theo": 0.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T11:56:28", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "TSM261127C00260000", "bid": 145.15, "bid_size": 41.0, "ask": 148.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0003, "vega": 0.0277, "theta": -0.0333, "rho": 0.1957, "theo": 147.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.2, "last_trade_time": "2026-10-15T13:25:23", "percent_change": 0.0, "prev_day_close": 172.050003051758}, {"option": "TSM261127P00260000", "bid": 0.08, "bid_size": 14.0, "ask": 0.43, "ask_size": 16.0, "iv": 0.7177, "open_interest": 35.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0003, "vega": 0.0277, "theta": -0.0334, "rho": -0.0028, "theo": 0.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T11:56:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TSM261127C00265000", "bid": 140.2, "bid_size": 41.0, "ask": 143.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0004, "vega": 0.031, "theta": -0.0364, "rho": 0.1991, "theo": 142.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.23, "last_trade_time": "2026-10-15T13:25:45", "percent_change": 0.0, "prev_day_close": 167.025001525879}, {"option": "TSM261127P00265000", "bid": 0.09, "bid_size": 78.0, "ask": 0.39, "ask_size": 28.0, "iv": 0.6849, "open_interest": 39.0, "volume": 1.0, "delta": -0.0103, "gamma": 0.0004, "vega": 0.0311, "theta": -0.0365, "rho": -0.0031, "theo": 0.281, "change": 0.11, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T15:55:10", "percent_change": 84.6154, "prev_day_close": 0.129999997094274}, {"option": "TSM261127C00270000", "bid": 135.25, "bid_size": 41.0, "ask": 138.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0004, "vega": 0.0346, "theta": -0.0398, "rho": 0.2025, "theo": 137.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.35, "last_trade_time": "2026-10-21T10:29:51", "percent_change": 0.0, "prev_day_close": 162.049995422363}, {"option": "TSM261127P00270000", "bid": 0.11, "bid_size": 45.0, "ask": 0.42, "ask_size": 8.0, "iv": 0.6668, "open_interest": 32.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0004, "vega": 0.0346, "theta": -0.0399, "rho": -0.0036, "theo": 0.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-28T14:15:36", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "TSM261127C00275000", "bid": 130.35, "bid_size": 42.0, "ask": 134.0, "ask_size": 1.0, "iv": 0.5506, "open_interest": 17.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0004, "vega": 0.0386, "theta": -0.0434, "rho": 0.2058, "theo": 132.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.16, "last_trade_time": "2026-10-22T10:07:18", "percent_change": 0.0, "prev_day_close": 157.149993896484}, {"option": "TSM261127P00275000", "bid": 0.2, "bid_size": 18.0, "ask": 0.61, "ask_size": 55.0, "iv": 0.6794, "open_interest": 24.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0004, "vega": 0.0387, "theta": -0.0436, "rho": -0.004, "theo": 0.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-28T10:07:22", "percent_change": 0.0, "prev_day_close": 0.139999998733401}, {"option": "TSM261127C00280000", "bid": 125.35, "bid_size": 41.0, "ask": 129.1, "ask_size": 1.0, "iv": 0.5491, "open_interest": 13.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0005, "vega": 0.0431, "theta": -0.0474, "rho": 0.209, "theo": 127.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.54, "last_trade_time": "2026-10-22T10:15:27", "percent_change": 0.0, "prev_day_close": 152.199996948242}, {"option": "TSM261127P00280000", "bid": 0.35, "bid_size": 48.0, "ask": 0.5, "ask_size": 50.0, "iv": 0.6566, "open_interest": 335.0, "volume": 8.0, "delta": -0.0151, "gamma": 0.0005, "vega": 0.0432, "theta": -0.0475, "rho": -0.0046, "theo": 0.3994, "change": 0.17, "open": 0.28, "high": 0.35, "low": 0.28, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T15:52:07", "percent_change": 94.4444, "prev_day_close": 0.179999999701977}, {"option": "TSM261127C00285000", "bid": 120.5, "bid_size": 40.0, "ask": 124.15, "ask_size": 1.0, "iv": 0.5632, "open_interest": 15.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0006, "vega": 0.048, "theta": -0.0516, "rho": 0.2122, "theo": 122.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.37, "last_trade_time": "2026-10-22T10:07:18", "percent_change": 0.0, "prev_day_close": 147.150001525879}, {"option": "TSM261127P00285000", "bid": 0.4, "bid_size": 3.0, "ask": 0.59, "ask_size": 11.0, "iv": 0.6441, "open_interest": 14.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0006, "vega": 0.0482, "theta": -0.0518, "rho": -0.0052, "theo": 0.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-29T15:02:32", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "TSM261127C00290000", "bid": 115.5, "bid_size": 41.0, "ask": 119.45, "ask_size": 1.0, "iv": 0.55, "open_interest": 15.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0007, "vega": 0.0536, "theta": -0.0563, "rho": 0.2152, "theo": 117.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.07, "last_trade_time": "2026-10-15T13:16:14", "percent_change": 0.0, "prev_day_close": 142.275001525879}, {"option": "TSM261127P00290000", "bid": 0.43, "bid_size": 36.0, "ask": 0.64, "ask_size": 78.0, "iv": 0.6243, "open_interest": 136.0, "volume": 1.0, "delta": -0.0195, "gamma": 0.0007, "vega": 0.0536, "theta": -0.0565, "rho": -0.0059, "theo": 0.5064, "change": 0.1, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 47.6191, "prev_day_close": 0.209999993443489}, {"option": "TSM261127C00295000", "bid": 110.65, "bid_size": 42.0, "ask": 114.15, "ask_size": 5.0, "iv": 0.5278, "open_interest": 16.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0008, "vega": 0.0598, "theta": -0.0614, "rho": 0.2182, "theo": 112.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.06, "last_trade_time": "2026-10-15T13:16:45", "percent_change": 0.0, "prev_day_close": 137.275001525879}, {"option": "TSM261127P00295000", "bid": 0.21, "bid_size": 65.0, "ask": 0.78, "ask_size": 29.0, "iv": 0.5896, "open_interest": 32.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0008, "vega": 0.0598, "theta": -0.0616, "rho": -0.0067, "theo": 0.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-28T15:51:50", "percent_change": 0.0, "prev_day_close": 0.239999998360872}, {"option": "TSM261127C00300000", "bid": 105.7, "bid_size": 37.0, "ask": 109.45, "ask_size": 2.0, "iv": 0.5424, "open_interest": 24.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0009, "vega": 0.0667, "theta": -0.0669, "rho": 0.221, "theo": 107.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.41, "last_trade_time": "2026-10-22T11:59:12", "percent_change": 0.0, "prev_day_close": 132.275001525879}, {"option": "TSM261127P00300000", "bid": 0.53, "bid_size": 51.0, "ask": 0.87, "ask_size": 87.0, "iv": 0.5962, "open_interest": 217.0, "volume": 6.0, "delta": -0.0252, "gamma": 0.0009, "vega": 0.067, "theta": -0.0672, "rho": -0.0076, "theo": 0.6457, "change": 0.62, "open": 0.43, "high": 0.87, "low": 0.43, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-30T15:59:50", "percent_change": 248.0, "prev_day_close": 0.249999992549419}, {"option": "TSM261127C00305000", "bid": 100.85, "bid_size": 37.0, "ask": 104.5, "ask_size": 5.0, "iv": 0.5326, "open_interest": 30.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.001, "vega": 0.0745, "theta": -0.073, "rho": 0.2237, "theo": 102.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.4, "last_trade_time": "2026-10-22T11:53:18", "percent_change": 0.0, "prev_day_close": 127.475002288818}, {"option": "TSM261127P00305000", "bid": 0.56, "bid_size": 30.0, "ask": 0.81, "ask_size": 7.0, "iv": 0.5665, "open_interest": 35.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.001, "vega": 0.0746, "theta": -0.0733, "rho": -0.0086, "theo": 0.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-27T11:05:03", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "TSM261127C00310000", "bid": 96.05, "bid_size": 46.0, "ask": 99.3, "ask_size": 2.0, "iv": 0.5038, "open_interest": 23.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0012, "vega": 0.0833, "theta": -0.0797, "rho": 0.2262, "theo": 98.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.1, "last_trade_time": "2026-10-27T12:26:55", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "TSM261127P00310000", "bid": 0.74, "bid_size": 43.0, "ask": 0.93, "ask_size": 83.0, "iv": 0.5589, "open_interest": 48.0, "volume": 1.0, "delta": -0.0329, "gamma": 0.0012, "vega": 0.0833, "theta": -0.08, "rho": -0.0099, "theo": 0.8316, "change": 0.68, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-10-30T15:18:23", "percent_change": 219.355, "prev_day_close": 0.310000002384186}, {"option": "TSM261127C00315000", "bid": 91.1, "bid_size": 48.0, "ask": 94.65, "ask_size": 2.0, "iv": 0.5062, "open_interest": 19.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0013, "vega": 0.093, "theta": -0.0871, "rho": 0.2284, "theo": 93.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.45, "last_trade_time": "2026-10-22T14:01:18", "percent_change": 0.0, "prev_day_close": 117.474998474121}, {"option": "TSM261127P00315000", "bid": 0.87, "bid_size": 50.0, "ask": 1.05, "ask_size": 66.0, "iv": 0.5455, "open_interest": 125.0, "volume": 6.0, "delta": -0.0377, "gamma": 0.0013, "vega": 0.0936, "theta": -0.0874, "rho": -0.0112, "theo": 0.948, "change": 0.75, "open": 0.75, "high": 1.13, "low": 0.75, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-10-30T15:41:08", "percent_change": 220.588, "prev_day_close": 0.340000003576279}, {"option": "TSM261127C00320000", "bid": 86.2, "bid_size": 42.0, "ask": 89.4, "ask_size": 5.0, "iv": 0.467, "open_interest": 17.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0015, "vega": 0.1041, "theta": -0.0952, "rho": 0.2304, "theo": 88.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.75, "last_trade_time": "2026-10-22T14:01:48", "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "TSM261127P00320000", "bid": 1.03, "bid_size": 54.0, "ask": 1.18, "ask_size": 75.0, "iv": 0.5323, "open_interest": 48.0, "volume": 26.0, "delta": -0.0433, "gamma": 0.0015, "vega": 0.1042, "theta": -0.0956, "rho": -0.0129, "theo": 1.085, "change": 0.805, "open": 0.49, "high": 1.25, "low": 0.49, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-30T15:51:21", "percent_change": 214.667, "prev_day_close": 0.375}, {"option": "TSM261127C00325000", "bid": 81.4, "bid_size": 57.0, "ask": 84.55, "ask_size": 3.0, "iv": 0.462, "open_interest": 9.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0018, "vega": 0.1166, "theta": -0.1042, "rho": 0.2321, "theo": 83.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.75, "last_trade_time": "2026-10-22T12:49:17", "percent_change": 0.0, "prev_day_close": 107.625}, {"option": "TSM261127P00325000", "bid": 1.17, "bid_size": 22.0, "ask": 1.34, "ask_size": 71.0, "iv": 0.5176, "open_interest": 52.0, "volume": 88.0, "delta": -0.0499, "gamma": 0.0018, "vega": 0.1167, "theta": -0.1046, "rho": -0.0149, "theo": 1.2461, "change": 0.93, "open": 0.57, "high": 1.53, "low": 0.56, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-30T15:52:10", "percent_change": 226.829, "prev_day_close": 0.409999996423721}, {"option": "TSM261127C00330000", "bid": 76.75, "bid_size": 41.0, "ask": 79.8, "ask_size": 4.0, "iv": 0.4653, "open_interest": 7.0, "volume": 0.0, "delta": 0.943, "gamma": 0.002, "vega": 0.1305, "theta": -0.1141, "rho": 0.2334, "theo": 78.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-10-26T11:20:29", "percent_change": 0.0, "prev_day_close": 102.674999237061}, {"option": "TSM261127P00330000", "bid": 1.2, "bid_size": 65.0, "ask": 1.65, "ask_size": 65.0, "iv": 0.5029, "open_interest": 254.0, "volume": 268.0, "delta": -0.0576, "gamma": 0.002, "vega": 0.131, "theta": -0.1146, "rho": -0.017, "theo": 1.4375, "change": 1.05, "open": 0.74, "high": 1.52, "low": 0.74, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-30T14:12:42", "percent_change": 228.261, "prev_day_close": 0.459999993443489}, {"option": "TSM261127C00335000", "bid": 71.85, "bid_size": 34.0, "ask": 75.0, "ask_size": 1.0, "iv": 0.4498, "open_interest": 14.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0023, "vega": 0.1462, "theta": -0.125, "rho": 0.2343, "theo": 73.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.73, "last_trade_time": "2026-10-22T12:27:18", "percent_change": 0.0, "prev_day_close": 97.625}, {"option": "TSM261127P00335000", "bid": 1.52, "bid_size": 57.0, "ask": 1.81, "ask_size": 79.0, "iv": 0.4914, "open_interest": 21.0, "volume": 12.0, "delta": -0.0666, "gamma": 0.0023, "vega": 0.1465, "theta": -0.1256, "rho": -0.0198, "theo": 1.665, "change": 1.38, "open": 1.1, "high": 2.12, "low": 0.77, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T15:44:59", "percent_change": 265.385, "prev_day_close": 0.519999995827675}, {"option": "TSM261127C00340000", "bid": 67.35, "bid_size": 41.0, "ask": 70.3, "ask_size": 2.0, "iv": 0.451, "open_interest": 11.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0027, "vega": 0.1636, "theta": -0.1369, "rho": 0.2346, "theo": 69.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.37, "last_trade_time": "2026-10-22T12:27:48", "percent_change": 0.0, "prev_day_close": 92.8250007629394}, {"option": "TSM261127P00340000", "bid": 1.7, "bid_size": 95.0, "ask": 2.23, "ask_size": 97.0, "iv": 0.4812, "open_interest": 26.0, "volume": 29.0, "delta": -0.0772, "gamma": 0.0027, "vega": 0.1648, "theta": -0.1376, "rho": -0.023, "theo": 1.9363, "change": 1.895, "open": 1.11, "high": 2.49, "low": 1.11, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-10-30T14:36:51", "percent_change": 318.487, "prev_day_close": 0.594999998807907}, {"option": "TSM261127C00345000", "bid": 62.5, "bid_size": 41.0, "ask": 66.2, "ask_size": 2.0, "iv": 0.454, "open_interest": 4.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0031, "vega": 0.1829, "theta": -0.1499, "rho": 0.2344, "theo": 64.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.4, "last_trade_time": "2026-10-27T12:59:11", "percent_change": 0.0, "prev_day_close": 87.7249984741211}, {"option": "TSM261127P00345000", "bid": 2.08, "bid_size": 66.0, "ask": 2.45, "ask_size": 89.0, "iv": 0.4683, "open_interest": 77.0, "volume": 35.0, "delta": -0.0897, "gamma": 0.0031, "vega": 0.1832, "theta": -0.1508, "rho": -0.0264, "theo": 2.2627, "change": 1.29, "open": 1.53, "high": 2.07, "low": 1.53, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-10-30T13:10:51", "percent_change": 186.957, "prev_day_close": 0.689999997615814}, {"option": "TSM261127C00350000", "bid": 57.9, "bid_size": 52.0, "ask": 60.75, "ask_size": 3.0, "iv": 0.4216, "open_interest": 1.0, "volume": 1.0, "delta": 0.8966, "gamma": 0.0035, "vega": 0.2042, "theta": -0.164, "rho": 0.2333, "theo": 60.0005, "change": -24.28, "open": 58.57, "high": 58.57, "low": 58.57, "tick": "down", "last_trade_price": 58.57, "last_trade_time": "2026-10-30T13:24:01", "percent_change": -29.306, "prev_day_close": 82.8500022888184}, {"option": "TSM261127P00350000", "bid": 2.47, "bid_size": 70.0, "ask": 2.84, "ask_size": 92.0, "iv": 0.4576, "open_interest": 190.0, "volume": 156.0, "delta": -0.1042, "gamma": 0.0035, "vega": 0.205, "theta": -0.165, "rho": -0.0307, "theo": 2.6522, "change": 1.91, "open": 1.35, "high": 3.5, "low": 1.26, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-10-30T15:53:14", "percent_change": 238.75, "prev_day_close": 0.800000011920929}, {"option": "TSM261127C00355000", "bid": 53.35, "bid_size": 81.0, "ask": 56.25, "ask_size": 1.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.004, "vega": 0.2272, "theta": -0.1791, "rho": 0.2316, "theo": 55.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.1, "last_trade_time": "2026-10-22T15:55:44", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "TSM261127P00355000", "bid": 2.95, "bid_size": 6.0, "ask": 3.35, "ask_size": 88.0, "iv": 0.4486, "open_interest": 94.0, "volume": 10.0, "delta": -0.1212, "gamma": 0.004, "vega": 0.2276, "theta": -0.1802, "rho": -0.0353, "theo": 3.1209, "change": 2.34, "open": 1.66, "high": 3.26, "low": 1.66, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-10-30T13:45:33", "percent_change": 254.348, "prev_day_close": 0.919999986886978}, {"option": "TSM261127C00360000", "bid": 48.85, "bid_size": 66.0, "ask": 51.85, "ask_size": 5.0, "iv": 0.4082, "open_interest": 1.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0045, "vega": 0.252, "theta": -0.1949, "rho": 0.2289, "theo": 51.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.6, "last_trade_time": "2026-10-15T12:44:53", "percent_change": 0.0, "prev_day_close": 73.1749992370606}, {"option": "TSM261127P00360000", "bid": 3.25, "bid_size": 105.0, "ask": 4.05, "ask_size": 106.0, "iv": 0.4366, "open_interest": 151.0, "volume": 69.0, "delta": -0.1408, "gamma": 0.0045, "vega": 0.2529, "theta": -0.1962, "rho": -0.0412, "theo": 3.6794, "change": 2.685, "open": 1.56, "high": 4.78, "low": 1.56, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-10-30T15:58:54", "percent_change": 247.465, "prev_day_close": 1.08499997854233}, {"option": "TSM261127C00365000", "bid": 44.65, "bid_size": 137.0, "ask": 47.55, "ask_size": 8.0, "iv": 0.405, "open_interest": 8.0, "volume": 2.0, "delta": 0.8378, "gamma": 0.0051, "vega": 0.2778, "theta": -0.2113, "rho": 0.2252, "theo": 46.7379, "change": -18.95, "open": 54.55, "high": 54.55, "low": 49.55, "tick": "down", "last_trade_price": 49.55, "last_trade_time": "2026-10-30T11:20:13", "percent_change": -27.6642, "prev_day_close": 68.5}, {"option": "TSM261127P00365000", "bid": 4.1, "bid_size": 40.0, "ask": 4.75, "ask_size": 130.0, "iv": 0.4312, "open_interest": 209.0, "volume": 55.0, "delta": -0.1638, "gamma": 0.0051, "vega": 0.2787, "theta": -0.213, "rho": -0.0472, "theo": 4.3575, "change": 3.15, "open": 2.88, "high": 5.66, "low": 2.88, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-10-30T15:59:13", "percent_change": 238.636, "prev_day_close": 1.31999999284744}, {"option": "TSM261127C00370000", "bid": 40.5, "bid_size": 89.0, "ask": 43.35, "ask_size": 2.0, "iv": 0.3997, "open_interest": 2.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0057, "vega": 0.3046, "theta": -0.2278, "rho": 0.2204, "theo": 42.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.08, "last_trade_time": "2026-10-15T12:28:26", "percent_change": 0.0, "prev_day_close": 63.6749992370606}, {"option": "TSM261127P00370000", "bid": 4.95, "bid_size": 17.0, "ask": 5.6, "ask_size": 109.0, "iv": 0.4246, "open_interest": 184.0, "volume": 102.0, "delta": -0.1896, "gamma": 0.0057, "vega": 0.3068, "theta": -0.2298, "rho": -0.0544, "theo": 5.1496, "change": 4.035, "open": 2.9, "high": 6.7, "low": 2.76, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-30T15:47:43", "percent_change": 249.845, "prev_day_close": 1.61500000953674}, {"option": "TSM261127C00375000", "bid": 36.65, "bid_size": 99.0, "ask": 39.45, "ask_size": 6.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0063, "vega": 0.3314, "theta": -0.244, "rho": 0.2146, "theo": 38.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.85, "last_trade_time": "2026-10-14T11:48:27", "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "TSM261127P00375000", "bid": 5.85, "bid_size": 65.0, "ask": 6.7, "ask_size": 93.0, "iv": 0.4184, "open_interest": 224.0, "volume": 209.0, "delta": -0.2188, "gamma": 0.0064, "vega": 0.3324, "theta": -0.2463, "rho": -0.0622, "theo": 6.0857, "change": 4.36, "open": 3.48, "high": 7.93, "low": 3.05, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-10-30T15:59:19", "percent_change": 222.449, "prev_day_close": 1.95999997854233}, {"option": "TSM261127C00380000", "bid": 32.95, "bid_size": 86.0, "ask": 35.35, "ask_size": 5.0, "iv": 0.393, "open_interest": 3.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.0069, "vega": 0.3575, "theta": -0.2593, "rho": 0.2075, "theo": 34.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.06, "last_trade_time": "2026-10-22T15:19:18", "percent_change": 0.0, "prev_day_close": 55.0249996185303}, {"option": "TSM261127P00380000", "bid": 6.9, "bid_size": 15.0, "ask": 8.0, "ask_size": 126.0, "iv": 0.4129, "open_interest": 343.0, "volume": 57.0, "delta": -0.2514, "gamma": 0.007, "vega": 0.3591, "theta": -0.2618, "rho": -0.071, "theo": 7.1809, "change": 5.145, "open": 4.35, "high": 9.18, "low": 4.0, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-10-30T15:54:14", "percent_change": 220.343, "prev_day_close": 2.33499991893768}, {"option": "TSM261127C00385000", "bid": 29.45, "bid_size": 69.0, "ask": 31.7, "ask_size": 6.0, "iv": 0.3909, "open_interest": 10.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0076, "vega": 0.3823, "theta": -0.2731, "rho": 0.1992, "theo": 30.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.4, "last_trade_time": "2026-10-21T12:11:37", "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "TSM261127P00385000", "bid": 8.15, "bid_size": 91.0, "ask": 9.15, "ask_size": 123.0, "iv": 0.4038, "open_interest": 346.0, "volume": 64.0, "delta": -0.2873, "gamma": 0.0076, "vega": 0.3831, "theta": -0.276, "rho": -0.0804, "theo": 8.4519, "change": 6.71, "open": 5.1, "high": 10.25, "low": 4.79, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-10-30T15:21:00", "percent_change": 229.795, "prev_day_close": 2.92000007629394}, {"option": "TSM261127C00390000", "bid": 25.85, "bid_size": 112.0, "ask": 28.2, "ask_size": 9.0, "iv": 0.3844, "open_interest": 12.0, "volume": 0.0, "delta": 0.6769, "gamma": 0.0081, "vega": 0.4042, "theta": -0.2847, "rho": 0.1899, "theo": 27.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.45, "last_trade_time": "2026-10-27T10:04:10", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "TSM261127P00390000", "bid": 9.6, "bid_size": 16.0, "ask": 10.85, "ask_size": 133.0, "iv": 0.3996, "open_interest": 593.0, "volume": 78.0, "delta": -0.3265, "gamma": 0.0082, "vega": 0.4051, "theta": -0.288, "rho": -0.09, "theo": 9.9204, "change": 6.35, "open": 6.39, "high": 12.13, "low": 5.65, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-30T15:59:49", "percent_change": 178.873, "prev_day_close": 3.55000007152557}, {"option": "TSM261127C00395000", "bid": 22.6, "bid_size": 153.0, "ask": 24.9, "ask_size": 78.0, "iv": 0.3797, "open_interest": 46.0, "volume": 21.0, "delta": 0.6353, "gamma": 0.0086, "vega": 0.4228, "theta": -0.2936, "rho": 0.1794, "theo": 24.0156, "change": -18.575, "open": 21.2, "high": 22.85, "low": 21.2, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-10-30T15:10:47", "percent_change": -44.8943, "prev_day_close": 41.375}, {"option": "TSM261127P00395000", "bid": 11.4, "bid_size": 3.0, "ask": 12.5, "ask_size": 96.0, "iv": 0.3943, "open_interest": 253.0, "volume": 63.0, "delta": -0.3686, "gamma": 0.0087, "vega": 0.4241, "theta": -0.2972, "rho": -0.1005, "theo": 11.5975, "change": 8.65, "open": 7.8, "high": 14.56, "low": 7.2, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T15:34:15", "percent_change": 198.851, "prev_day_close": 4.34999990463257}, {"option": "TSM261127C00400000", "bid": 19.55, "bid_size": 136.0, "ask": 21.75, "ask_size": 117.0, "iv": 0.3742, "open_interest": 27.0, "volume": 45.0, "delta": 0.5912, "gamma": 0.0091, "vega": 0.4368, "theta": -0.2992, "rho": 0.168, "theo": 20.9178, "change": -17.675, "open": 27.45, "high": 27.45, "low": 18.6, "tick": "no_change", "last_trade_price": 19.65, "last_trade_time": "2026-10-30T15:32:34", "percent_change": -47.3543, "prev_day_close": 37.3250007629394}, {"option": "TSM261127P00400000", "bid": 13.1, "bid_size": 29.0, "ask": 14.85, "ask_size": 170.0, "iv": 0.3911, "open_interest": 1047.0, "volume": 107.0, "delta": -0.4133, "gamma": 0.0092, "vega": 0.4371, "theta": -0.3032, "rho": -0.1104, "theo": 13.5036, "change": 9.92, "open": 9.16, "high": 16.55, "low": 8.35, "tick": "up", "last_trade_price": 15.12, "last_trade_time": "2026-10-30T15:47:06", "percent_change": 190.769, "prev_day_close": 5.20000004768372}, {"option": "TSM261127C00405000", "bid": 16.75, "bid_size": 125.0, "ask": 18.9, "ask_size": 85.0, "iv": 0.3697, "open_interest": 48.0, "volume": 86.0, "delta": 0.5452, "gamma": 0.0094, "vega": 0.4456, "theta": -0.301, "rho": 0.1558, "theo": 18.0571, "change": -17.4, "open": 22.45, "high": 22.6, "low": 15.8, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-10-30T15:41:41", "percent_change": -51.632, "prev_day_close": 33.7000007629394}, {"option": "TSM261127P00405000", "bid": 15.15, "bid_size": 117.0, "ask": 17.15, "ask_size": 125.0, "iv": 0.3862, "open_interest": 415.0, "volume": 142.0, "delta": -0.4601, "gamma": 0.0095, "vega": 0.4453, "theta": -0.3055, "rho": -0.1207, "theo": 15.6509, "change": 9.59, "open": 10.83, "high": 19.18, "low": 10.83, "tick": "up", "last_trade_price": 15.94, "last_trade_time": "2026-10-30T15:59:50", "percent_change": 151.024, "prev_day_close": 6.35000014305115}, {"option": "TSM261127C00410000", "bid": 14.25, "bid_size": 157.0, "ask": 15.85, "ask_size": 19.0, "iv": 0.3612, "open_interest": 60.0, "volume": 120.0, "delta": 0.4978, "gamma": 0.0096, "vega": 0.4484, "theta": -0.2989, "rho": 0.143, "theo": 15.4423, "change": -15.1, "open": 21.24, "high": 21.24, "low": 14.0, "tick": "no_change", "last_trade_price": 14.95, "last_trade_time": "2026-10-30T15:28:44", "percent_change": -50.2496, "prev_day_close": 30.0500001907349}, {"option": "TSM261127P00410000", "bid": 17.6, "bid_size": 26.0, "ask": 19.65, "ask_size": 158.0, "iv": 0.3829, "open_interest": 364.0, "volume": 193.0, "delta": -0.5083, "gamma": 0.0097, "vega": 0.447, "theta": -0.3039, "rho": -0.1308, "theo": 18.0447, "change": 10.44, "open": 12.3, "high": 21.65, "low": 12.25, "tick": "no_change", "last_trade_price": 18.14, "last_trade_time": "2026-10-30T15:57:16", "percent_change": 135.584, "prev_day_close": 7.70000004768372}, {"option": "TSM261127C00415000", "bid": 11.9, "bid_size": 179.0, "ask": 13.55, "ask_size": 26.0, "iv": 0.3574, "open_interest": 98.0, "volume": 48.0, "delta": 0.4498, "gamma": 0.0096, "vega": 0.4449, "theta": -0.2927, "rho": 0.1298, "theo": 13.0794, "change": -14.14, "open": 17.87, "high": 18.14, "low": 11.78, "tick": "up", "last_trade_price": 12.66, "last_trade_time": "2026-10-30T15:58:15", "percent_change": -52.7612, "prev_day_close": 26.8000001907349}, {"option": "TSM261127P00415000", "bid": 19.8, "bid_size": 67.0, "ask": 22.3, "ask_size": 142.0, "iv": 0.3733, "open_interest": 219.0, "volume": 86.0, "delta": -0.5572, "gamma": 0.0098, "vega": 0.4427, "theta": -0.2982, "rho": -0.1393, "theo": 20.6995, "change": 14.025, "open": 15.0, "high": 24.6, "low": 14.4, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-30T15:07:19", "percent_change": 156.267, "prev_day_close": 8.97499990463257}, {"option": "TSM261127C00420000", "bid": 10.1, "bid_size": 151.0, "ask": 11.35, "ask_size": 26.0, "iv": 0.3555, "open_interest": 932.0, "volume": 108.0, "delta": 0.4021, "gamma": 0.0095, "vega": 0.4351, "theta": -0.2826, "rho": 0.1166, "theo": 10.9709, "change": -13.4, "open": 15.2, "high": 16.3, "low": 9.57, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-10-30T15:31:36", "percent_change": -57.1429, "prev_day_close": 23.4499998092651}, {"option": "TSM261127P00420000", "bid": 22.8, "bid_size": 93.0, "ask": 25.25, "ask_size": 96.0, "iv": 0.3707, "open_interest": 1288.0, "volume": 288.0, "delta": -0.606, "gamma": 0.0097, "vega": 0.4314, "theta": -0.2886, "rho": -0.1476, "theo": 23.6136, "change": 13.45, "open": 17.78, "high": 27.75, "low": 17.5, "tick": "no_change", "last_trade_price": 24.3, "last_trade_time": "2026-10-30T15:57:58", "percent_change": 123.963, "prev_day_close": 10.8499999046326}, {"option": "TSM261127C00425000", "bid": 8.1, "bid_size": 149.0, "ask": 9.45, "ask_size": 25.0, "iv": 0.3492, "open_interest": 134.0, "volume": 272.0, "delta": 0.3555, "gamma": 0.0092, "vega": 0.4191, "theta": -0.2689, "rho": 0.1033, "theo": 9.1122, "change": -11.515, "open": 12.5, "high": 13.08, "low": 7.8, "tick": "down", "last_trade_price": 8.91, "last_trade_time": "2026-10-30T15:58:28", "percent_change": -56.377, "prev_day_close": 20.4249992370605}, {"option": "TSM261127P00425000", "bid": 25.9, "bid_size": 128.0, "ask": 28.2, "ask_size": 116.0, "iv": 0.3639, "open_interest": 131.0, "volume": 41.0, "delta": -0.6538, "gamma": 0.0095, "vega": 0.4122, "theta": -0.2755, "rho": -0.1523, "theo": 26.7807, "change": 14.825, "open": 20.32, "high": 31.2, "low": 20.32, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-10-30T15:52:01", "percent_change": 114.258, "prev_day_close": 12.9749999046326}, {"option": "TSM261127C00430000", "bid": 6.75, "bid_size": 202.0, "ask": 7.85, "ask_size": 46.0, "iv": 0.349, "open_interest": 1389.0, "volume": 297.0, "delta": 0.3108, "gamma": 0.0088, "vega": 0.3977, "theta": -0.2521, "rho": 0.0906, "theo": 7.4952, "change": -10.125, "open": 11.01, "high": 11.15, "low": 6.41, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T15:55:58", "percent_change": -57.4468, "prev_day_close": 17.625}, {"option": "TSM261127P00430000", "bid": 29.5, "bid_size": 26.0, "ask": 32.05, "ask_size": 55.0, "iv": 0.3687, "open_interest": 468.0, "volume": 254.0, "delta": -0.6998, "gamma": 0.0091, "vega": 0.3903, "theta": -0.2594, "rho": -0.156, "theo": 30.1976, "change": 16.675, "open": 23.6, "high": 33.66, "low": 22.55, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-10-30T15:27:27", "percent_change": 110.614, "prev_day_close": 15.0750002861023}, {"option": "TSM261127C00435000", "bid": 5.55, "bid_size": 170.0, "ask": 6.5, "ask_size": 135.0, "iv": 0.3487, "open_interest": 198.0, "volume": 280.0, "delta": 0.2686, "gamma": 0.0083, "vega": 0.3719, "theta": -0.233, "rho": 0.0786, "theo": 6.1075, "change": -9.525, "open": 8.8, "high": 9.36, "low": 5.34, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-30T15:31:26", "percent_change": -62.9752, "prev_day_close": 15.125}, {"option": "TSM261127P00435000", "bid": 33.15, "bid_size": 19.0, "ask": 35.65, "ask_size": 42.0, "iv": 0.3661, "open_interest": 1146.0, "volume": 20.0, "delta": -0.7435, "gamma": 0.0086, "vega": 0.3619, "theta": -0.2409, "rho": -0.1587, "theo": 33.8521, "change": 18.96, "open": 26.45, "high": 37.0, "low": 26.22, "tick": "no_change", "last_trade_price": 36.56, "last_trade_time": "2026-10-30T15:36:50", "percent_change": 107.727, "prev_day_close": 17.5999994277954}, {"option": "TSM261127C00440000", "bid": 4.25, "bid_size": 179.0, "ask": 5.15, "ask_size": 26.0, "iv": 0.3415, "open_interest": 301.0, "volume": 113.0, "delta": 0.2296, "gamma": 0.0077, "vega": 0.3424, "theta": -0.2122, "rho": 0.0672, "theo": 4.9321, "change": -8.125, "open": 7.8, "high": 7.8, "low": 4.15, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T15:58:37", "percent_change": -62.38, "prev_day_close": 13.0250000953674}, {"option": "TSM261127P00440000", "bid": 36.65, "bid_size": 132.0, "ask": 39.3, "ask_size": 50.0, "iv": 0.3561, "open_interest": 1085.0, "volume": 6.0, "delta": -0.7841, "gamma": 0.008, "vega": 0.3265, "theta": -0.221, "rho": -0.155, "theo": 37.7255, "change": 13.35, "open": 29.39, "high": 33.65, "low": 29.39, "tick": "up", "last_trade_price": 33.65, "last_trade_time": "2026-10-30T11:05:32", "percent_change": 65.7635, "prev_day_close": 20.3000001907349}, {"option": "TSM261127C00445000", "bid": 3.5, "bid_size": 126.0, "ask": 4.35, "ask_size": 116.0, "iv": 0.3455, "open_interest": 138.0, "volume": 48.0, "delta": 0.1942, "gamma": 0.007, "vega": 0.311, "theta": -0.1907, "rho": 0.0569, "theo": 3.9493, "change": -6.945, "open": 6.55, "high": 6.55, "low": 3.39, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-10-30T15:54:52", "percent_change": -63.5698, "prev_day_close": 10.9250001907349}, {"option": "TSM261127P00445000", "bid": 41.05, "bid_size": 24.0, "ask": 43.8, "ask_size": 48.0, "iv": 0.3674, "open_interest": 2215.0, "volume": 3.0, "delta": -0.8213, "gamma": 0.0074, "vega": 0.2929, "theta": -0.2004, "rho": -0.1495, "theo": 41.798, "change": 22.15, "open": 35.28, "high": 45.8, "low": 35.28, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-10-30T15:00:11", "percent_change": 93.6575, "prev_day_close": 23.6499996185303}, {"option": "TSM261127C00450000", "bid": 2.86, "bid_size": 131.0, "ask": 3.35, "ask_size": 22.0, "iv": 0.3434, "open_interest": 3435.0, "volume": 190.0, "delta": 0.1626, "gamma": 0.0063, "vega": 0.2787, "theta": -0.1691, "rho": 0.0478, "theo": 3.1388, "change": -5.875, "open": 4.65, "high": 5.3, "low": 2.57, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T15:57:21", "percent_change": -64.0327, "prev_day_close": 9.1749997138977}, {"option": "TSM261127P00450000", "bid": 45.35, "bid_size": 19.0, "ask": 48.25, "ask_size": 49.0, "iv": 0.3728, "open_interest": 2555.0, "volume": 14.0, "delta": -0.8546, "gamma": 0.0067, "vega": 0.257, "theta": -0.1796, "rho": -0.1417, "theo": 46.0523, "change": 22.225, "open": 36.55, "high": 48.6, "low": 36.55, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-10-30T15:23:00", "percent_change": 84.2654, "prev_day_close": 26.375}, {"option": "TSM261127C00455000", "bid": 2.28, "bid_size": 91.0, "ask": 2.65, "ask_size": 4.0, "iv": 0.3428, "open_interest": 244.0, "volume": 30.0, "delta": 0.1348, "gamma": 0.0056, "vega": 0.2463, "theta": -0.1482, "rho": 0.0396, "theo": 2.4786, "change": -5.38, "open": 3.75, "high": 4.55, "low": 2.1, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-30T15:43:56", "percent_change": -70.7895, "prev_day_close": 7.60000014305115}, {"option": "TSM261127P00455000", "bid": 48.95, "bid_size": 65.0, "ask": 52.25, "ask_size": 3.0, "iv": 0.3496, "open_interest": 25.0, "volume": 4.0, "delta": -0.8843, "gamma": 0.006, "vega": 0.2168, "theta": -0.1594, "rho": -0.1328, "theo": 50.4669, "change": 19.135, "open": 49.08, "high": 49.26, "low": 48.85, "tick": "up", "last_trade_price": 49.26, "last_trade_time": "2026-10-30T12:07:42", "percent_change": 63.5187, "prev_day_close": 30.125}, {"option": "TSM261127C00460000", "bid": 1.73, "bid_size": 112.0, "ask": 2.24, "ask_size": 105.0, "iv": 0.3444, "open_interest": 476.0, "volume": 76.0, "delta": 0.111, "gamma": 0.0049, "vega": 0.2154, "theta": -0.1285, "rho": 0.0326, "theo": 1.9471, "change": -4.575, "open": 3.4, "high": 3.51, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T15:41:23", "percent_change": -74.0891, "prev_day_close": 6.17499995231628}, {"option": "TSM261127P00460000", "bid": 53.85, "bid_size": 84.0, "ask": 57.2, "ask_size": 6.0, "iv": 0.3691, "open_interest": 1232.0, "volume": 2.0, "delta": -0.9102, "gamma": 0.0053, "vega": 0.1797, "theta": -0.1403, "rho": -0.113, "theo": 55.0162, "change": 11.895, "open": 45.87, "high": 45.87, "low": 45.87, "tick": "up", "last_trade_price": 45.87, "last_trade_time": "2026-10-30T09:42:38", "percent_change": 35.011, "prev_day_close": 33.9749984741211}, {"option": "TSM261127C00465000", "bid": 1.35, "bid_size": 55.0, "ask": 1.75, "ask_size": 69.0, "iv": 0.3437, "open_interest": 187.0, "volume": 58.0, "delta": 0.0907, "gamma": 0.0042, "vega": 0.1865, "theta": -0.1104, "rho": 0.0267, "theo": 1.5246, "change": -3.53, "open": 2.5, "high": 2.57, "low": 1.49, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-10-30T14:34:12", "percent_change": -69.901, "prev_day_close": 5.04999995231628}, {"option": "TSM261127P00465000", "bid": 58.65, "bid_size": 39.0, "ask": 61.8, "ask_size": 3.0, "iv": 0.376, "open_interest": 11.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0046, "vega": 0.1477, "theta": -0.1216, "rho": -0.0952, "theo": 59.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.63, "last_trade_time": "2026-10-26T10:54:32", "percent_change": 0.0, "prev_day_close": 37.625}, {"option": "TSM261127C00470000", "bid": 1.07, "bid_size": 97.0, "ask": 1.32, "ask_size": 5.0, "iv": 0.3427, "open_interest": 338.0, "volume": 56.0, "delta": 0.0738, "gamma": 0.0036, "vega": 0.16, "theta": -0.0942, "rho": 0.0217, "theo": 1.1922, "change": -3.0, "open": 2.0, "high": 2.22, "low": 1.14, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T15:20:38", "percent_change": -72.2892, "prev_day_close": 4.15000009536743}, {"option": "TSM261127P00470000", "bid": 63.45, "bid_size": 40.0, "ask": 66.5, "ask_size": 5.0, "iv": 0.3824, "open_interest": 23.0, "volume": 3.0, "delta": -0.9501, "gamma": 0.0038, "vega": 0.1134, "theta": -0.1026, "rho": -0.0825, "theo": 64.4426, "change": 25.69, "open": 67.64, "high": 67.64, "low": 67.64, "tick": "up", "last_trade_price": 67.64, "last_trade_time": "2026-10-30T15:18:54", "percent_change": 61.2396, "prev_day_close": 41.9500007629394}, {"option": "TSM261127C00475000", "bid": 0.83, "bid_size": 56.0, "ask": 1.1, "ask_size": 65.0, "iv": 0.3453, "open_interest": 241.0, "volume": 109.0, "delta": 0.0602, "gamma": 0.0031, "vega": 0.1371, "theta": -0.0802, "rho": 0.0177, "theo": 0.9378, "change": -2.475, "open": 1.65, "high": 1.65, "low": 0.86, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T15:34:42", "percent_change": -73.3333, "prev_day_close": 3.375}, {"option": "TSM261127P00475000", "bid": 67.8, "bid_size": 37.0, "ask": 71.3, "ask_size": 1.0, "iv": 0.3713, "open_interest": 11.0, "volume": 3.0, "delta": -0.9646, "gamma": 0.0031, "vega": 0.0829, "theta": -0.0834, "rho": -0.0551, "theo": 69.2774, "change": 26.055, "open": 72.38, "high": 72.38, "low": 72.38, "tick": "up", "last_trade_price": 72.38, "last_trade_time": "2026-10-30T14:04:27", "percent_change": 56.2439, "prev_day_close": 46.3250007629394}, {"option": "TSM261127C00480000", "bid": 0.55, "bid_size": 59.0, "ask": 1.0, "ask_size": 59.0, "iv": 0.348, "open_interest": 154.0, "volume": 38.0, "delta": 0.0488, "gamma": 0.0026, "vega": 0.1164, "theta": -0.068, "rho": 0.0143, "theo": 0.7371, "change": -1.925, "open": 1.36, "high": 1.44, "low": 0.73, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:55:22", "percent_change": -70.6422, "prev_day_close": 2.72500002384186}, {"option": "TSM261127P00480000", "bid": 72.6, "bid_size": 45.0, "ask": 76.2, "ask_size": 3.0, "iv": 0.3759, "open_interest": 11.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0025, "vega": 0.065, "theta": -0.0654, "rho": -0.051, "theo": 74.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.25, "last_trade_time": "2026-10-29T15:19:02", "percent_change": 0.0, "prev_day_close": 50.9499988555908}, {"option": "TSM261127C00485000", "bid": 0.36, "bid_size": 125.0, "ask": 0.85, "ask_size": 117.0, "iv": 0.349, "open_interest": 134.0, "volume": 13.0, "delta": 0.0397, "gamma": 0.0022, "vega": 0.0989, "theta": -0.0577, "rho": 0.0117, "theo": 0.5833, "change": -1.61, "open": 0.27, "high": 1.49, "low": 0.27, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-30T15:59:26", "percent_change": -72.5225, "prev_day_close": 2.22000002861023}, {"option": "TSM261127P00485000", "bid": 77.7, "bid_size": 54.0, "ask": 81.15, "ask_size": 50.0, "iv": 0.3966, "open_interest": 1.0, "volume": 1.0, "delta": -0.9837, "gamma": 0.0018, "vega": 0.0403, "theta": -0.0475, "rho": -0.029, "theo": 79.1018, "change": 24.3, "open": 79.8, "high": 79.8, "low": 79.8, "tick": "up", "last_trade_price": 79.8, "last_trade_time": "2026-10-30T12:53:33", "percent_change": 43.7838, "prev_day_close": 55.5}, {"option": "TSM261127C00490000", "bid": 0.41, "bid_size": 35.0, "ask": 0.65, "ask_size": 111.0, "iv": 0.3572, "open_interest": 116.0, "volume": 8.0, "delta": 0.0325, "gamma": 0.0018, "vega": 0.0841, "theta": -0.0491, "rho": 0.0095, "theo": 0.4665, "change": -1.295, "open": 0.9, "high": 1.0, "low": 0.45, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-30T15:53:08", "percent_change": -73.3711, "prev_day_close": 1.76499998569489}, {"option": "TSM261127P00490000", "bid": 82.65, "bid_size": 40.0, "ask": 86.1, "ask_size": 1.0, "iv": 0.4089, "open_interest": 3.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0014, "vega": 0.0324, "theta": -0.0336, "rho": -0.0193, "theo": 84.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.25, "last_trade_time": "2026-10-28T10:04:48", "percent_change": 0.0, "prev_day_close": 60.1749992370606}, {"option": "TSM261127C00495000", "bid": 0.29, "bid_size": 57.0, "ask": 0.63, "ask_size": 77.0, "iv": 0.3644, "open_interest": 65.0, "volume": 5.0, "delta": 0.0268, "gamma": 0.0016, "vega": 0.072, "theta": -0.0421, "rho": 0.0079, "theo": 0.3779, "change": -1.06, "open": 0.68, "high": 0.69, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-30T14:40:10", "percent_change": -74.1259, "prev_day_close": 1.43000000715256}, {"option": "TSM261127P00495000", "bid": 87.4, "bid_size": 40.0, "ask": 91.05, "ask_size": 1.0, "iv": 0.4046, "open_interest": 2.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.001, "vega": 0.0173, "theta": -0.0224, "rho": -0.0119, "theo": 89.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.62, "last_trade_time": "2026-10-27T14:55:45", "percent_change": 0.0, "prev_day_close": 64.6999988555908}, {"option": "TSM261127C00500000", "bid": 0.23, "bid_size": 71.0, "ask": 0.4, "ask_size": 52.0, "iv": 0.3581, "open_interest": 275.0, "volume": 38.0, "delta": 0.0224, "gamma": 0.0013, "vega": 0.0619, "theta": -0.0365, "rho": 0.0066, "theo": 0.3112, "change": -0.815, "open": 0.7, "high": 0.7, "low": 0.3, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-30T14:46:05", "percent_change": -71.179, "prev_day_close": 1.14499998092651}, {"option": "TSM261127P00500000", "bid": 92.55, "bid_size": 35.0, "ask": 96.05, "ask_size": 1.0, "iv": 0.4328, "open_interest": 10.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0007, "vega": 0.0134, "theta": -0.0145, "rho": -0.0117, "theo": 94.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.35, "last_trade_time": "2026-10-26T14:59:00", "percent_change": 0.0, "prev_day_close": 69.6749992370606}, {"option": "TSM261127C00505000", "bid": 0.18, "bid_size": 44.0, "ask": 0.51, "ask_size": 86.0, "iv": 0.3777, "open_interest": 30.0, "volume": 4.0, "delta": 0.019, "gamma": 0.0011, "vega": 0.0538, "theta": -0.032, "rho": 0.0055, "theo": 0.2607, "change": -0.725, "open": 0.24, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T15:53:55", "percent_change": -76.7196, "prev_day_close": 0.94499996304512}, {"option": "TSM261127P00505000", "bid": 97.45, "bid_size": 35.0, "ask": 101.05, "ask_size": 1.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0004, "vega": 0.009, "theta": -0.0092, "rho": -0.0042, "theo": 99.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.125}, {"option": "TSM261127C00510000", "bid": 0.08, "bid_size": 128.0, "ask": 0.28, "ask_size": 12.0, "iv": 0.3568, "open_interest": 40.0, "volume": 5.0, "delta": 0.0163, "gamma": 0.001, "vega": 0.0472, "theta": -0.0284, "rho": 0.0047, "theo": 0.2226, "change": -0.56, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T15:52:29", "percent_change": -75.6757, "prev_day_close": 0.740000009536743}, {"option": "TSM261127P00510000", "bid": 102.5, "bid_size": 40.0, "ask": 106.05, "ask_size": 1.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0062, "rho": -0.0035, "theo": 104.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.3999977111816}, {"option": "TSM261127C00515000", "bid": 0.09, "bid_size": 90.0, "ask": 0.21, "ask_size": 2.0, "iv": 0.3628, "open_interest": 32.0, "volume": 13.0, "delta": 0.0142, "gamma": 0.0008, "vega": 0.0419, "theta": -0.0256, "rho": 0.0041, "theo": 0.1935, "change": -0.45, "open": 0.45, "high": 0.45, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T15:51:38", "percent_change": -76.2712, "prev_day_close": 0.589999973773956}, {"option": "TSM261127P00515000", "bid": 107.65, "bid_size": 40.0, "ask": 111.05, "ask_size": 1.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0039, "theta": -0.004, "rho": -0.0034, "theo": 109.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.02, "last_trade_time": "2026-10-14T10:29:44", "percent_change": 0.0, "prev_day_close": 84.0750007629394}, {"option": "TSM261127C00520000", "bid": 0.04, "bid_size": 13.0, "ask": 0.4, "ask_size": 67.0, "iv": 0.3947, "open_interest": 90.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0008, "vega": 0.0377, "theta": -0.0233, "rho": 0.0036, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-29T10:01:15", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "TSM261127P00520000", "bid": 112.4, "bid_size": 40.0, "ask": 116.05, "ask_size": 1.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0023, "rho": -0.001, "theo": 114.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1999969482422}, {"option": "TSM261127C00525000", "bid": 0.04, "bid_size": 52.0, "ask": 0.24, "ask_size": 63.0, "iv": 0.3851, "open_interest": 77.0, "volume": 5.0, "delta": 0.0112, "gamma": 0.0007, "vega": 0.0342, "theta": -0.0215, "rho": 0.0032, "theo": 0.1536, "change": -0.33, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T11:57:04", "percent_change": -91.6667, "prev_day_close": 0.359999999403954}, {"option": "TSM261127P00525000", "bid": 117.5, "bid_size": 40.0, "ask": 121.05, "ask_size": 1.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0017, "rho": -0.0007, "theo": 119.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.125}, {"option": "TSM261127C00530000", "bid": 0.02, "bid_size": 109.0, "ask": 0.15, "ask_size": 104.0, "iv": 0.3752, "open_interest": 101.0, "volume": 5.0, "delta": 0.0101, "gamma": 0.0006, "vega": 0.0312, "theta": -0.02, "rho": 0.0029, "theo": 0.1397, "change": -0.19, "open": 0.18, "high": 0.18, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T15:50:10", "percent_change": -67.8571, "prev_day_close": 0.279999993741512}, {"option": "TSM261127P00530000", "bid": 122.45, "bid_size": 40.0, "ask": 126.05, "ask_size": 1.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.001, "theta": -0.0013, "rho": -0.0007, "theo": 124.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1500015258789}, {"option": "TSM261127C00535000", "bid": 0.01, "bid_size": 6.0, "ask": 0.21, "ask_size": 24.0, "iv": 0.3983, "open_interest": 28.0, "volume": 2.0, "delta": 0.0092, "gamma": 0.0005, "vega": 0.0288, "theta": -0.0188, "rho": 0.0026, "theo": 0.1285, "change": -0.12, "open": 0.13, "high": 0.13, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T14:38:14", "percent_change": -52.1739, "prev_day_close": 0.230000004172325}, {"option": "TSM261127P00535000", "bid": 128.05, "bid_size": 20.0, "ask": 131.05, "ask_size": 1.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0008, "theta": -0.001, "rho": -0.0006, "theo": 129.0055, "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": 104.100002288818}, {"option": "TSM261127C00540000", "bid": 0.01, "bid_size": 11.0, "ask": 0.12, "ask_size": 53.0, "iv": 0.3872, "open_interest": 12.0, "volume": 2.0, "delta": 0.0084, "gamma": 0.0005, "vega": 0.0267, "theta": -0.0178, "rho": 0.0024, "theo": 0.1191, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T14:17:40", "percent_change": -64.1026, "prev_day_close": 0.195000000298023}, {"option": "TSM261127P00540000", "bid": 132.6, "bid_size": 40.0, "ask": 136.05, "ask_size": 1.0, "iv": 0.5615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0008, "rho": -0.0006, "theo": 134.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.1, "last_trade_time": "2026-10-08T11:01:53", "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "TSM261127C00545000", "bid": 0.01, "bid_size": 7.0, "ask": 0.1, "ask_size": 23.0, "iv": 0.3916, "open_interest": 16.0, "volume": 2.0, "delta": 0.0078, "gamma": 0.0004, "vega": 0.0249, "theta": -0.0169, "rho": 0.0022, "theo": 0.1111, "change": -0.085, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T14:17:56", "percent_change": -58.6207, "prev_day_close": 0.145000003278255}, {"option": "TSM261127P00545000", "bid": 137.6, "bid_size": 40.0, "ask": 141.05, "ask_size": 1.0, "iv": 0.5761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0005, "rho": -0.0007, "theo": 139.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.225002288818}, {"option": "TSM261127C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 27.0, "iv": 0.3946, "open_interest": 47.0, "volume": 1.0, "delta": 0.0072, "gamma": 0.0004, "vega": 0.0233, "theta": -0.0161, "rho": 0.0021, "theo": 0.1042, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:18:03", "percent_change": -16.6667, "prev_day_close": 0.120000001043081}, {"option": "TSM261127P00550000", "bid": 143.0, "bid_size": 20.0, "ask": 146.05, "ask_size": 1.0, "iv": 0.62, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": -0.0006, "theo": 144.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.225002288818}, {"option": "TSM261127C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 9.0, "iv": 0.5548, "open_interest": 52.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0004, "vega": 0.0206, "theta": -0.0147, "rho": 0.0018, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:02:16", "percent_change": 0.0, "prev_day_close": 0.0799999972805381}, {"option": "TSM261127P00560000", "bid": 153.05, "bid_size": 20.0, "ask": 156.05, "ask_size": 1.0, "iv": 0.6524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": -0.0001, "theo": 154.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.224998474121}, {"option": "TSM261127C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 1.92, "ask_size": 1.0, "iv": 0.6424, "open_interest": 11.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0003, "vega": 0.0183, "theta": -0.0135, "rho": 0.0016, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T14:02:42", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "TSM261127P00570000", "bid": 162.5, "bid_size": 36.0, "ask": 166.05, "ask_size": 1.0, "iv": 0.637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 164.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.174995422363}, {"option": "TSM261127C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 6.0, "iv": 0.6704, "open_interest": 12.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0003, "vega": 0.0164, "theta": -0.0125, "rho": 0.0014, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T14:02:48", "percent_change": 0.0, "prev_day_close": 0.179999996908009}, {"option": "TSM261127P00580000", "bid": 172.5, "bid_size": 36.0, "ask": 176.05, "ask_size": 1.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 174.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.199996948242}, {"option": "TSM261127C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 0.7074, "open_interest": 1.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0002, "vega": 0.0147, "theta": -0.0115, "rho": 0.0012, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T13:15:35", "percent_change": 0.0, "prev_day_close": 0.175000001676381}, {"option": "TSM261127P00590000", "bid": 182.7, "bid_size": 36.0, "ask": 186.05, "ask_size": 1.0, "iv": 0.7089, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0001, "theo": 184.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.049995422363}, {"option": "TSM261127C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 7.0, "iv": 0.733, "open_interest": 5.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0132, "theta": -0.0106, "rho": 0.0011, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T15:52:55", "percent_change": 0.0, "prev_day_close": 0.175000001676381}, {"option": "TSM261127P00600000", "bid": 192.7, "bid_size": 36.0, "ask": 196.05, "ask_size": 1.0, "iv": 0.7348, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 194.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.224998474121}, {"option": "TSM261127C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.7575, "open_interest": 6.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0118, "theta": -0.0098, "rho": 0.001, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T15:53:07", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "TSM261127P00610000", "bid": 202.55, "bid_size": 36.0, "ask": 206.05, "ask_size": 1.0, "iv": 0.7455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 204.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.174995422363}, {"option": "TSM261204C00235000", "bid": 170.3, "bid_size": 41.0, "ask": 173.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0228, "theta": -0.0227, "rho": 0.2216, "theo": 172.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.125}, {"option": "TSM261204P00235000", "bid": 0.07, "bid_size": 130.0, "ask": 0.35, "ask_size": 129.0, "iv": 0.7524, "open_interest": 67.0, "volume": 20.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0229, "theta": -0.0228, "rho": -0.0025, "theo": 0.2007, "change": 0.11, "open": 0.24, "high": 0.24, "low": 0.16, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T15:09:58", "percent_change": 100.0, "prev_day_close": 0.109999998472631}, {"option": "TSM261204C00240000", "bid": 165.35, "bid_size": 41.0, "ask": 169.25, "ask_size": 1.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0002, "vega": 0.0255, "theta": -0.0248, "rho": 0.226, "theo": 167.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.125}, {"option": "TSM261204P00240000", "bid": 0.09, "bid_size": 44.0, "ask": 0.39, "ask_size": 96.0, "iv": 0.7384, "open_interest": 0.0, "volume": 7.0, "delta": -0.0073, "gamma": 0.0002, "vega": 0.0255, "theta": -0.0249, "rho": -0.0028, "theo": 0.2248, "change": 0.085, "open": 0.17, "high": 0.26, "low": 0.17, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T15:10:23", "percent_change": 48.5714, "prev_day_close": 0.175000000745058}, {"option": "TSM261204C00245000", "bid": 160.4, "bid_size": 40.0, "ask": 163.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0002, "vega": 0.0284, "theta": -0.0271, "rho": 0.2304, "theo": 162.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.199996948242}, {"option": "TSM261204P00245000", "bid": 0.05, "bid_size": 14.0, "ask": 0.56, "ask_size": 11.0, "iv": 0.7349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0002, "vega": 0.0284, "theta": -0.0272, "rho": -0.0032, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.214999992400408}, {"option": "TSM261204C00250000", "bid": 155.45, "bid_size": 35.0, "ask": 159.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0003, "vega": 0.0315, "theta": -0.0295, "rho": 0.2348, "theo": 157.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.175003051758}, {"option": "TSM261204P00250000", "bid": 0.07, "bid_size": 10.0, "ask": 0.84, "ask_size": 9.0, "iv": 0.7491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0003, "vega": 0.0315, "theta": -0.0296, "rho": -0.0036, "theo": 0.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "TSM261204C00255000", "bid": 150.5, "bid_size": 40.0, "ask": 154.15, "ask_size": 1.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0003, "vega": 0.0349, "theta": -0.032, "rho": 0.2391, "theo": 152.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.200004577637}, {"option": "TSM261204P00255000", "bid": 0.12, "bid_size": 26.0, "ask": 0.67, "ask_size": 46.0, "iv": 0.7075, "open_interest": 2.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0003, "vega": 0.035, "theta": -0.0321, "rho": -0.004, "theo": 0.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-23T10:34:41", "percent_change": 0.0, "prev_day_close": 0.23000000230968}, {"option": "TSM261204C00260000", "bid": 145.5, "bid_size": 41.0, "ask": 149.35, "ask_size": 1.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0004, "vega": 0.0387, "theta": -0.0347, "rho": 0.2433, "theo": 147.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.200004577637}, {"option": "TSM261204P00260000", "bid": 0.1, "bid_size": 21.0, "ask": 0.63, "ask_size": 34.0, "iv": 0.6738, "open_interest": 2.0, "volume": 1.0, "delta": -0.0117, "gamma": 0.0004, "vega": 0.0387, "theta": -0.0348, "rho": -0.0045, "theo": 0.3479, "change": 0.0, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T10:12:09", "percent_change": 1.42533e-06, "prev_day_close": 0.229999996721745}, {"option": "TSM261204C00265000", "bid": 140.55, "bid_size": 41.0, "ask": 144.4, "ask_size": 1.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0004, "vega": 0.0428, "theta": -0.0376, "rho": 0.2475, "theo": 142.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.299995422363}, {"option": "TSM261204P00265000", "bid": 0.16, "bid_size": 18.0, "ask": 0.7, "ask_size": 36.0, "iv": 0.6638, "open_interest": 4.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0004, "vega": 0.0428, "theta": -0.0377, "rho": -0.005, "theo": 0.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-28T14:21:49", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "TSM261204C00270000", "bid": 135.65, "bid_size": 41.0, "ask": 139.15, "ask_size": 1.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0005, "vega": 0.0473, "theta": -0.0407, "rho": 0.2516, "theo": 137.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.449996948242}, {"option": "TSM261204P00270000", "bid": 0.25, "bid_size": 129.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.6257, "open_interest": 4.0, "volume": 5.0, "delta": -0.0147, "gamma": 0.0005, "vega": 0.0474, "theta": -0.0408, "rho": -0.0057, "theo": 0.4307, "change": 0.15, "open": 0.31, "high": 0.4, "low": 0.31, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-30T12:53:47", "percent_change": 68.1818, "prev_day_close": 0.219999998807907}, {"option": "TSM261204C00275000", "bid": 130.75, "bid_size": 40.0, "ask": 134.5, "ask_size": 1.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0005, "vega": 0.0523, "theta": -0.044, "rho": 0.2556, "theo": 132.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.349998474121}, {"option": "TSM261204P00275000", "bid": 0.3, "bid_size": 131.0, "ask": 0.55, "ask_size": 6.0, "iv": 0.6121, "open_interest": 2.0, "volume": 10.0, "delta": -0.0166, "gamma": 0.0005, "vega": 0.0525, "theta": -0.0442, "rho": -0.0063, "theo": 0.4794, "change": 0.315, "open": 0.41, "high": 0.62, "low": 0.41, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T15:10:41", "percent_change": 134.043, "prev_day_close": 0.234999999403954}, {"option": "TSM261204C00280000", "bid": 125.75, "bid_size": 41.0, "ask": 129.3, "ask_size": 1.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0006, "vega": 0.0579, "theta": -0.0476, "rho": 0.2596, "theo": 127.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "TSM261204P00280000", "bid": 0.32, "bid_size": 14.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.5944, "open_interest": 15.0, "volume": 2.0, "delta": -0.0186, "gamma": 0.0006, "vega": 0.058, "theta": -0.0478, "rho": -0.0071, "theo": 0.5342, "change": 0.2, "open": 0.44, "high": 0.45, "low": 0.44, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T12:26:16", "percent_change": 80.0, "prev_day_close": 0.250000007450581}, {"option": "TSM261204C00285000", "bid": 120.9, "bid_size": 40.0, "ask": 124.6, "ask_size": 1.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0007, "vega": 0.0641, "theta": -0.0515, "rho": 0.2634, "theo": 123.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.625}, {"option": "TSM261204P00285000", "bid": 0.36, "bid_size": 14.0, "ask": 0.67, "ask_size": 2.0, "iv": 0.5798, "open_interest": 17.0, "volume": 4.0, "delta": -0.021, "gamma": 0.0007, "vega": 0.0641, "theta": -0.0517, "rho": -0.008, "theo": 0.5959, "change": 0.24, "open": 0.51, "high": 0.51, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T12:26:16", "percent_change": 92.3077, "prev_day_close": 0.259999997913837}, {"option": "TSM261204C00290000", "bid": 116.0, "bid_size": 40.0, "ask": 119.7, "ask_size": 2.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0008, "vega": 0.0708, "theta": -0.0557, "rho": 0.2671, "theo": 118.1192, "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": 142.575004577637}, {"option": "TSM261204P00290000", "bid": 0.46, "bid_size": 13.0, "ask": 1.06, "ask_size": 49.0, "iv": 0.592, "open_interest": 57.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0008, "vega": 0.0711, "theta": -0.0559, "rho": -0.0091, "theo": 0.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-29T15:05:13", "percent_change": 0.0, "prev_day_close": 0.315000005066395}, {"option": "TSM261204C00295000", "bid": 111.1, "bid_size": 41.0, "ask": 114.7, "ask_size": 1.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0009, "vega": 0.0784, "theta": -0.0603, "rho": 0.2706, "theo": 113.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.625}, {"option": "TSM261204P00295000", "bid": 0.56, "bid_size": 12.0, "ask": 0.87, "ask_size": 6.0, "iv": 0.5606, "open_interest": 7.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0009, "vega": 0.0787, "theta": -0.0605, "rho": -0.0102, "theo": 0.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T15:05:07", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "TSM261204C00300000", "bid": 106.2, "bid_size": 40.0, "ask": 109.25, "ask_size": 2.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.001, "vega": 0.087, "theta": -0.0653, "rho": 0.2739, "theo": 108.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.724998474121}, {"option": "TSM261204P00300000", "bid": 0.65, "bid_size": 89.0, "ask": 1.02, "ask_size": 88.0, "iv": 0.5505, "open_interest": 13.0, "volume": 4.0, "delta": -0.0302, "gamma": 0.001, "vega": 0.0872, "theta": -0.0656, "rho": -0.0115, "theo": 0.8382, "change": 0.3, "open": 0.63, "high": 0.69, "low": 0.63, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-30T13:11:09", "percent_change": 76.9231, "prev_day_close": 0.390000000596046}, {"option": "TSM261204C00305000", "bid": 101.25, "bid_size": 41.0, "ask": 104.05, "ask_size": 1.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0011, "vega": 0.0965, "theta": -0.0709, "rho": 0.277, "theo": 103.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.900001525879}, {"option": "TSM261204P00305000", "bid": 0.79, "bid_size": 50.0, "ask": 1.03, "ask_size": 68.0, "iv": 0.5336, "open_interest": 7.0, "volume": 45.0, "delta": -0.0343, "gamma": 0.0011, "vega": 0.0966, "theta": -0.0712, "rho": -0.0131, "theo": 0.9445, "change": 0.625, "open": 0.6, "high": 1.0, "low": 0.6, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T14:20:52", "percent_change": 166.667, "prev_day_close": 0.374999985098839}, {"option": "TSM261204C00310000", "bid": 96.5, "bid_size": 40.0, "ask": 100.1, "ask_size": 2.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0013, "vega": 0.1071, "theta": -0.077, "rho": 0.2799, "theo": 98.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.774997711182}, {"option": "TSM261204P00310000", "bid": 0.9, "bid_size": 132.0, "ask": 1.34, "ask_size": 137.0, "iv": 0.5291, "open_interest": 11.0, "volume": 11.0, "delta": -0.039, "gamma": 0.0013, "vega": 0.1075, "theta": -0.0773, "rho": -0.0147, "theo": 1.0685, "change": 0.73, "open": 1.16, "high": 1.16, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T15:47:08", "percent_change": 173.81, "prev_day_close": 0.420000001788139}, {"option": "TSM261204C00315000", "bid": 91.6, "bid_size": 40.0, "ask": 95.3, "ask_size": 2.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0014, "vega": 0.1191, "theta": -0.0837, "rho": 0.2824, "theo": 93.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.924999237061}, {"option": "TSM261204P00315000", "bid": 1.03, "bid_size": 132.0, "ask": 1.39, "ask_size": 130.0, "iv": 0.5113, "open_interest": 3.0, "volume": 1.0, "delta": -0.0444, "gamma": 0.0014, "vega": 0.1194, "theta": -0.0841, "rho": -0.0167, "theo": 1.2134, "change": 0.88, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T14:23:07", "percent_change": 187.234, "prev_day_close": 0.470000013709068}, {"option": "TSM261204C00320000", "bid": 86.75, "bid_size": 41.0, "ask": 89.85, "ask_size": 1.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0016, "vega": 0.1325, "theta": -0.0911, "rho": 0.2846, "theo": 88.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.025001525879}, {"option": "TSM261204P00320000", "bid": 1.25, "bid_size": 34.0, "ask": 1.65, "ask_size": 92.0, "iv": 0.5045, "open_interest": 23.0, "volume": 60.0, "delta": -0.0508, "gamma": 0.0017, "vega": 0.1326, "theta": -0.0916, "rho": -0.0193, "theo": 1.3834, "change": 0.755, "open": 1.04, "high": 1.67, "low": 1.04, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T15:57:42", "percent_change": 138.532, "prev_day_close": 0.544999986886978}, {"option": "TSM261204C00325000", "bid": 82.05, "bid_size": 40.0, "ask": 85.55, "ask_size": 2.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0019, "vega": 0.1473, "theta": -0.0993, "rho": 0.2864, "theo": 84.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.099998474121}, {"option": "TSM261204P00325000", "bid": 1.43, "bid_size": 10.0, "ask": 1.76, "ask_size": 11.0, "iv": 0.4885, "open_interest": 5.0, "volume": 2.0, "delta": -0.0581, "gamma": 0.0019, "vega": 0.1478, "theta": -0.0998, "rho": -0.0218, "theo": 1.5844, "change": 0.87, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-30T13:35:23", "percent_change": 145.0, "prev_day_close": 0.599999994039536}, {"option": "TSM261204C00330000", "bid": 77.25, "bid_size": 41.0, "ask": 80.7, "ask_size": 2.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0021, "vega": 0.1641, "theta": -0.1083, "rho": 0.2876, "theo": 79.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "TSM261204P00330000", "bid": 1.69, "bid_size": 23.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.4827, "open_interest": 22.0, "volume": 309.0, "delta": -0.0667, "gamma": 0.0022, "vega": 0.1643, "theta": -0.1089, "rho": -0.025, "theo": 1.8219, "change": 0.985, "open": 1.27, "high": 2.22, "low": 1.27, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-30T15:58:07", "percent_change": 155.118, "prev_day_close": 0.635000020265579}, {"option": "TSM261204C00335000", "bid": 72.6, "bid_size": 40.0, "ask": 76.3, "ask_size": 2.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0024, "vega": 0.1825, "theta": -0.1182, "rho": 0.2882, "theo": 74.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "TSM261204P00335000", "bid": 1.93, "bid_size": 39.0, "ask": 2.33, "ask_size": 118.0, "iv": 0.4676, "open_interest": 5.0, "volume": 23.0, "delta": -0.0767, "gamma": 0.0024, "vega": 0.1837, "theta": -0.1189, "rho": -0.0289, "theo": 2.1029, "change": 1.485, "open": 1.16, "high": 2.22, "low": 1.16, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-10-30T15:52:16", "percent_change": 202.041, "prev_day_close": 0.734999984502792}, {"option": "TSM261204C00340000", "bid": 68.0, "bid_size": 97.0, "ask": 70.8, "ask_size": 4.0, "iv": 0.4182, "open_interest": 0.0, "volume": 1.0, "delta": 0.9126, "gamma": 0.0028, "vega": 0.2027, "theta": -0.1289, "rho": 0.2882, "theo": 70.0985, "change": -26.595, "open": 66.83, "high": 66.83, "low": 66.83, "tick": "down", "last_trade_price": 66.83, "last_trade_time": "2026-10-30T14:56:09", "percent_change": -28.4667, "prev_day_close": 93.4249992370606}, {"option": "TSM261204P00340000", "bid": 2.28, "bid_size": 116.0, "ask": 2.69, "ask_size": 129.0, "iv": 0.4584, "open_interest": 16.0, "volume": 114.0, "delta": -0.0884, "gamma": 0.0028, "vega": 0.2033, "theta": -0.1297, "rho": -0.0328, "theo": 2.438, "change": 2.12, "open": 1.43, "high": 2.99, "low": 1.43, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-10-30T15:03:24", "percent_change": 243.678, "prev_day_close": 0.870000004768372}, {"option": "TSM261204C00345000", "bid": 63.6, "bid_size": 40.0, "ask": 66.4, "ask_size": 2.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0031, "vega": 0.225, "theta": -0.1405, "rho": 0.2874, "theo": 65.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "TSM261204P00345000", "bid": 2.7, "bid_size": 2.0, "ask": 3.1, "ask_size": 64.0, "iv": 0.4496, "open_interest": 17.0, "volume": 19.0, "delta": -0.1018, "gamma": 0.0032, "vega": 0.2252, "theta": -0.1414, "rho": -0.0381, "theo": 2.8339, "change": 1.645, "open": 1.55, "high": 2.75, "low": 1.55, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T13:16:06", "percent_change": 172.251, "prev_day_close": 0.9549999833107}, {"option": "TSM261204C00350000", "bid": 59.0, "bid_size": 66.0, "ask": 61.75, "ask_size": 2.0, "iv": 0.4109, "open_interest": 0.0, "volume": 1.0, "delta": 0.8838, "gamma": 0.0036, "vega": 0.2487, "theta": -0.1528, "rho": 0.2858, "theo": 61.0035, "change": -21.945, "open": 61.68, "high": 61.68, "low": 61.68, "tick": "down", "last_trade_price": 61.68, "last_trade_time": "2026-10-30T12:24:23", "percent_change": -26.2422, "prev_day_close": 83.625}, {"option": "TSM261204P00350000", "bid": 3.0, "bid_size": 50.0, "ask": 3.6, "ask_size": 62.0, "iv": 0.4376, "open_interest": 35.0, "volume": 38.0, "delta": -0.1173, "gamma": 0.0036, "vega": 0.2497, "theta": -0.1538, "rho": -0.0433, "theo": 3.3043, "change": 2.575, "open": 2.0, "high": 3.74, "low": 2.0, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-10-30T15:41:39", "percent_change": 226.872, "prev_day_close": 1.13499999046326}, {"option": "TSM261204C00355000", "bid": 54.5, "bid_size": 55.0, "ask": 57.45, "ask_size": 2.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.004, "vega": 0.2744, "theta": -0.1658, "rho": 0.2831, "theo": 56.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8249969482422}, {"option": "TSM261204P00355000", "bid": 3.6, "bid_size": 41.0, "ask": 4.2, "ask_size": 89.0, "iv": 0.4309, "open_interest": 14.0, "volume": 31.0, "delta": -0.1351, "gamma": 0.004, "vega": 0.2747, "theta": -0.167, "rho": -0.0501, "theo": 3.8586, "change": 3.03, "open": 2.73, "high": 4.6, "low": 2.73, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-10-30T15:35:32", "percent_change": 231.298, "prev_day_close": 1.31000000238419}, {"option": "TSM261204C00360000", "bid": 50.05, "bid_size": 134.0, "ask": 53.2, "ask_size": 6.0, "iv": 0.4001, "open_interest": 1.0, "volume": 1.0, "delta": 0.846, "gamma": 0.0045, "vega": 0.301, "theta": -0.1791, "rho": 0.2795, "theo": 52.2473, "change": -23.745, "open": 50.23, "high": 50.23, "low": 50.23, "tick": "down", "last_trade_price": 50.23, "last_trade_time": "2026-10-30T13:40:35", "percent_change": -32.0987, "prev_day_close": 73.9749984741211}, {"option": "TSM261204P00360000", "bid": 4.05, "bid_size": 147.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.4203, "open_interest": 54.0, "volume": 318.0, "delta": -0.1553, "gamma": 0.0045, "vega": 0.3022, "theta": -0.1805, "rho": -0.057, "theo": 4.5121, "change": 3.025, "open": 2.69, "high": 5.9, "low": 2.6, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-10-30T15:57:44", "percent_change": 195.793, "prev_day_close": 1.54499995708466}, {"option": "TSM261204C00365000", "bid": 45.9, "bid_size": 124.0, "ask": 49.35, "ask_size": 89.0, "iv": 0.4016, "open_interest": 0.0, "volume": 1.0, "delta": 0.8234, "gamma": 0.005, "vega": 0.3288, "theta": -0.1927, "rho": 0.2746, "theo": 48.0282, "change": -22.3, "open": 47.0, "high": 47.0, "low": 47.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-10-30T15:58:01", "percent_change": -32.1789, "prev_day_close": 69.3000030517578}, {"option": "TSM261204P00365000", "bid": 4.85, "bid_size": 28.0, "ask": 5.75, "ask_size": 38.0, "iv": 0.4188, "open_interest": 41.0, "volume": 38.0, "delta": -0.1782, "gamma": 0.005, "vega": 0.3292, "theta": -0.1944, "rho": -0.0654, "theo": 5.2756, "change": 3.485, "open": 3.01, "high": 5.95, "low": 3.01, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T15:59:10", "percent_change": 192.011, "prev_day_close": 1.81499999761581}, {"option": "TSM261204C00370000", "bid": 42.05, "bid_size": 140.0, "ask": 44.9, "ask_size": 6.0, "iv": 0.3941, "open_interest": 1.0, "volume": 1.0, "delta": 0.798, "gamma": 0.0055, "vega": 0.3565, "theta": -0.2061, "rho": 0.2688, "theo": 43.9337, "change": -13.385, "open": 51.29, "high": 51.29, "low": 51.29, "tick": "down", "last_trade_price": 51.29, "last_trade_time": "2026-10-30T10:05:26", "percent_change": -20.6958, "prev_day_close": 64.6749992370606}, {"option": "TSM261204P00370000", "bid": 5.8, "bid_size": 26.0, "ask": 6.7, "ask_size": 144.0, "iv": 0.4096, "open_interest": 41.0, "volume": 109.0, "delta": -0.2038, "gamma": 0.0055, "vega": 0.358, "theta": -0.208, "rho": -0.0736, "theo": 6.1663, "change": 4.74, "open": 4.07, "high": 7.68, "low": 3.59, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-10-30T15:41:39", "percent_change": 212.556, "prev_day_close": 2.2299998998642}, {"option": "TSM261204C00375000", "bid": 37.95, "bid_size": 63.0, "ask": 40.9, "ask_size": 2.0, "iv": 0.386, "open_interest": 5.0, "volume": 0.0, "delta": 0.7699, "gamma": 0.006, "vega": 0.3843, "theta": -0.219, "rho": 0.2615, "theo": 39.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.82, "last_trade_time": "2026-10-27T11:46:13", "percent_change": 0.0, "prev_day_close": 60.0999984741211}, {"option": "TSM261204P00375000", "bid": 6.9, "bid_size": 21.0, "ask": 7.85, "ask_size": 142.0, "iv": 0.4049, "open_interest": 98.0, "volume": 79.0, "delta": -0.2326, "gamma": 0.0061, "vega": 0.3852, "theta": -0.2214, "rho": -0.0841, "theo": 7.2103, "change": 4.665, "open": 4.75, "high": 9.1, "low": 4.75, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-10-30T15:58:24", "percent_change": 174.393, "prev_day_close": 2.67499995231628}, {"option": "TSM261204C00380000", "bid": 34.25, "bid_size": 124.0, "ask": 37.15, "ask_size": 21.0, "iv": 0.3828, "open_interest": 1.0, "volume": 1.0, "delta": 0.739, "gamma": 0.0065, "vega": 0.4106, "theta": -0.2311, "rho": 0.2532, "theo": 36.1742, "change": -22.005, "open": 33.42, "high": 33.42, "low": 33.42, "tick": "down", "last_trade_price": 33.42, "last_trade_time": "2026-10-30T15:06:20", "percent_change": -39.7023, "prev_day_close": 55.4250011444092}, {"option": "TSM261204P00380000", "bid": 8.0, "bid_size": 147.0, "ask": 8.75, "ask_size": 47.0, "iv": 0.3938, "open_interest": 109.0, "volume": 74.0, "delta": -0.264, "gamma": 0.0066, "vega": 0.4122, "theta": -0.2337, "rho": -0.0936, "theo": 8.399, "change": 5.575, "open": 5.01, "high": 9.58, "low": 4.8, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-10-30T15:59:39", "percent_change": 175.591, "prev_day_close": 3.17499995231628}, {"option": "TSM261204C00385000", "bid": 31.0, "bid_size": 162.0, "ask": 33.3, "ask_size": 29.0, "iv": 0.3796, "open_interest": 1.0, "volume": 47.0, "delta": 0.7054, "gamma": 0.007, "vega": 0.4354, "theta": -0.2418, "rho": 0.2435, "theo": 32.5385, "change": -21.15, "open": 30.5, "high": 31.1, "low": 30.3, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-10-30T15:36:06", "percent_change": -41.1079, "prev_day_close": 51.4499988555908}, {"option": "TSM261204P00385000", "bid": 8.75, "bid_size": 135.0, "ask": 10.85, "ask_size": 125.0, "iv": 0.3896, "open_interest": 186.0, "volume": 26.0, "delta": -0.2979, "gamma": 0.0071, "vega": 0.4374, "theta": -0.2448, "rho": -0.106, "theo": 9.7526, "change": 7.165, "open": 7.75, "high": 11.95, "low": 7.66, "tick": "down", "last_trade_price": 10.99, "last_trade_time": "2026-10-30T15:21:43", "percent_change": 187.32, "prev_day_close": 3.82500004768372}, {"option": "TSM261204C00390000", "bid": 27.5, "bid_size": 125.0, "ask": 29.9, "ask_size": 31.0, "iv": 0.3746, "open_interest": 0.0, "volume": 44.0, "delta": 0.6693, "gamma": 0.0075, "vega": 0.4572, "theta": -0.2507, "rho": 0.2328, "theo": 29.084, "change": -19.8, "open": 27.3, "high": 27.7, "low": 27.3, "tick": "no_change", "last_trade_price": 27.7, "last_trade_time": "2026-10-30T15:25:03", "percent_change": -41.6842, "prev_day_close": 47.5}, {"option": "TSM261204P00390000", "bid": 11.0, "bid_size": 6.0, "ask": 11.8, "ask_size": 36.0, "iv": 0.3853, "open_interest": 184.0, "volume": 60.0, "delta": -0.3346, "gamma": 0.0076, "vega": 0.4582, "theta": -0.2541, "rho": -0.1165, "theo": 11.2965, "change": 7.025, "open": 6.35, "high": 13.95, "low": 6.35, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-10-30T15:58:05", "percent_change": 151.892, "prev_day_close": 4.625}, {"option": "TSM261204C00395000", "bid": 24.3, "bid_size": 138.0, "ask": 26.65, "ask_size": 118.0, "iv": 0.3704, "open_interest": 4.0, "volume": 21.0, "delta": 0.6309, "gamma": 0.0079, "vega": 0.4756, "theta": -0.2576, "rho": 0.2208, "theo": 25.8255, "change": -18.95, "open": 32.05, "high": 32.05, "low": 23.75, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-10-30T15:00:05", "percent_change": -44.3794, "prev_day_close": 42.7000007629394}, {"option": "TSM261204P00395000", "bid": 12.8, "bid_size": 1.0, "ask": 14.15, "ask_size": 36.0, "iv": 0.387, "open_interest": 117.0, "volume": 54.0, "delta": -0.3736, "gamma": 0.008, "vega": 0.4768, "theta": -0.2613, "rho": -0.129, "theo": 13.0343, "change": 9.36, "open": 8.67, "high": 16.2, "low": 8.4, "tick": "down", "last_trade_price": 14.71, "last_trade_time": "2026-10-30T15:12:25", "percent_change": 174.953, "prev_day_close": 5.34999990463257}, {"option": "TSM261204C00400000", "bid": 21.45, "bid_size": 140.0, "ask": 23.4, "ask_size": 28.0, "iv": 0.3658, "open_interest": 256.0, "volume": 21.0, "delta": 0.5905, "gamma": 0.0082, "vega": 0.4897, "theta": -0.262, "rho": 0.208, "theo": 22.774, "change": -16.84, "open": 23.0, "high": 23.0, "low": 20.75, "tick": "up", "last_trade_price": 22.51, "last_trade_time": "2026-10-30T15:58:15", "percent_change": -42.7954, "prev_day_close": 39.3500003814697}, {"option": "TSM261204P00400000", "bid": 14.7, "bid_size": 20.0, "ask": 15.35, "ask_size": 3.0, "iv": 0.3737, "open_interest": 142.0, "volume": 113.0, "delta": -0.4147, "gamma": 0.0084, "vega": 0.49, "theta": -0.2662, "rho": -0.1417, "theo": 14.9855, "change": 8.7, "open": 10.5, "high": 18.2, "low": 10.35, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-10-30T15:56:56", "percent_change": 135.938, "prev_day_close": 6.40000009536743}, {"option": "TSM261204C00405000", "bid": 18.6, "bid_size": 157.0, "ask": 20.45, "ask_size": 88.0, "iv": 0.36, "open_interest": 3.0, "volume": 58.0, "delta": 0.5486, "gamma": 0.0085, "vega": 0.4988, "theta": -0.2638, "rho": 0.1943, "theo": 19.9418, "change": -15.87, "open": 25.46, "high": 25.46, "low": 17.95, "tick": "down", "last_trade_price": 19.53, "last_trade_time": "2026-10-30T15:58:18", "percent_change": -44.8305, "prev_day_close": 35.3999996185303}, {"option": "TSM261204P00405000", "bid": 16.3, "bid_size": 173.0, "ask": 18.2, "ask_size": 58.0, "iv": 0.3702, "open_interest": 161.0, "volume": 94.0, "delta": -0.4574, "gamma": 0.0087, "vega": 0.4983, "theta": -0.2684, "rho": -0.1512, "theo": 17.1597, "change": 9.875, "open": 11.75, "high": 20.4, "low": 11.75, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-10-30T15:51:00", "percent_change": 130.363, "prev_day_close": 7.57500004768372}, {"option": "TSM261204C00410000", "bid": 16.05, "bid_size": 144.0, "ask": 17.75, "ask_size": 28.0, "iv": 0.3555, "open_interest": 5.0, "volume": 57.0, "delta": 0.5057, "gamma": 0.0087, "vega": 0.5024, "theta": -0.2626, "rho": 0.1799, "theo": 17.3354, "change": -15.425, "open": 22.36, "high": 22.36, "low": 16.15, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-10-30T15:53:44", "percent_change": -48.8519, "prev_day_close": 31.5749988555908}, {"option": "TSM261204P00410000", "bid": 18.85, "bid_size": 102.0, "ask": 21.15, "ask_size": 146.0, "iv": 0.3729, "open_interest": 78.0, "volume": 45.0, "delta": -0.5012, "gamma": 0.0088, "vega": 0.5014, "theta": -0.2679, "rho": -0.1656, "theo": 19.5608, "change": 11.875, "open": 14.14, "high": 22.96, "low": 13.82, "tick": "no_change", "last_trade_price": 20.85, "last_trade_time": "2026-10-30T15:14:14", "percent_change": 132.312, "prev_day_close": 8.97499990463257}, {"option": "TSM261204C00415000", "bid": 14.0, "bid_size": 140.0, "ask": 15.55, "ask_size": 44.0, "iv": 0.3566, "open_interest": 10.0, "volume": 74.0, "delta": 0.4623, "gamma": 0.0087, "vega": 0.5002, "theta": -0.2587, "rho": 0.1654, "theo": 14.9598, "change": -14.075, "open": 19.59, "high": 20.09, "low": 13.65, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-30T15:57:18", "percent_change": -49.2563, "prev_day_close": 28.5749998092651}, {"option": "TSM261204P00415000", "bid": 21.75, "bid_size": 24.0, "ask": 23.75, "ask_size": 142.0, "iv": 0.3713, "open_interest": 58.0, "volume": 27.0, "delta": -0.5457, "gamma": 0.0089, "vega": 0.4976, "theta": -0.2643, "rho": -0.1737, "theo": 22.2049, "change": 12.3, "open": 16.5, "high": 22.95, "low": 16.5, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-10-30T15:51:00", "percent_change": 116.588, "prev_day_close": 10.5500001907349}, {"option": "TSM261204C00420000", "bid": 11.7, "bid_size": 141.0, "ask": 13.25, "ask_size": 13.0, "iv": 0.3499, "open_interest": 21.0, "volume": 22.0, "delta": 0.419, "gamma": 0.0087, "vega": 0.4922, "theta": -0.2518, "rho": 0.1504, "theo": 12.8162, "change": -13.285, "open": 16.35, "high": 16.35, "low": 12.0, "tick": "down", "last_trade_price": 12.09, "last_trade_time": "2026-10-30T13:52:05", "percent_change": -52.3547, "prev_day_close": 25.375}, {"option": "TSM261204P00420000", "bid": 24.3, "bid_size": 119.0, "ask": 26.5, "ask_size": 67.0, "iv": 0.3634, "open_interest": 66.0, "volume": 20.0, "delta": -0.59, "gamma": 0.0089, "vega": 0.4872, "theta": -0.2581, "rho": -0.1835, "theo": 25.0797, "change": 15.385, "open": 19.0, "high": 27.76, "low": 19.0, "tick": "up", "last_trade_price": 27.76, "last_trade_time": "2026-10-30T14:10:15", "percent_change": 124.323, "prev_day_close": 12.375}, {"option": "TSM261204C00425000", "bid": 9.9, "bid_size": 135.0, "ask": 11.3, "ask_size": 21.0, "iv": 0.3475, "open_interest": 50.0, "volume": 50.0, "delta": 0.3766, "gamma": 0.0085, "vega": 0.4785, "theta": -0.2424, "rho": 0.1357, "theo": 10.9003, "change": -12.655, "open": 14.71, "high": 14.71, "low": 9.67, "tick": "no_change", "last_trade_price": 9.67, "last_trade_time": "2026-10-30T14:48:03", "percent_change": -56.6853, "prev_day_close": 22.3250007629395}, {"option": "TSM261204P00425000", "bid": 27.45, "bid_size": 13.0, "ask": 29.95, "ask_size": 6.0, "iv": 0.3645, "open_interest": 14.0, "volume": 9.0, "delta": -0.6336, "gamma": 0.0087, "vega": 0.4733, "theta": -0.2493, "rho": -0.1907, "theo": 28.1915, "change": 14.47, "open": 22.68, "high": 28.97, "low": 21.55, "tick": "up", "last_trade_price": 28.97, "last_trade_time": "2026-10-30T13:04:39", "percent_change": 99.7931, "prev_day_close": 14.5}, {"option": "TSM261204C00430000", "bid": 8.45, "bid_size": 86.0, "ask": 9.6, "ask_size": 34.0, "iv": 0.3471, "open_interest": 85.0, "volume": 77.0, "delta": 0.3356, "gamma": 0.0082, "vega": 0.4599, "theta": -0.2307, "rho": 0.1214, "theo": 9.2065, "change": -10.8, "open": 12.0, "high": 12.5, "low": 8.15, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-30T15:50:25", "percent_change": -55.102, "prev_day_close": 19.6000003814697}, {"option": "TSM261204P00430000", "bid": 30.85, "bid_size": 46.0, "ask": 33.25, "ask_size": 77.0, "iv": 0.3626, "open_interest": 6014.0, "volume": 25.0, "delta": -0.676, "gamma": 0.0085, "vega": 0.4498, "theta": -0.2381, "rho": -0.1937, "theo": 31.5339, "change": 17.955, "open": 25.08, "high": 34.73, "low": 24.56, "tick": "up", "last_trade_price": 34.73, "last_trade_time": "2026-10-30T14:59:26", "percent_change": 107.034, "prev_day_close": 16.7750005722046}, {"option": "TSM261204C00435000", "bid": 7.05, "bid_size": 56.0, "ask": 8.1, "ask_size": 33.0, "iv": 0.3454, "open_interest": 40.0, "volume": 25.0, "delta": 0.2966, "gamma": 0.0078, "vega": 0.4365, "theta": -0.217, "rho": 0.1074, "theo": 7.7233, "change": -9.98, "open": 10.23, "high": 11.15, "low": 7.1, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-10-30T15:32:44", "percent_change": -58.3626, "prev_day_close": 17.0999994277954}, {"option": "TSM261204P00435000", "bid": 34.5, "bid_size": 12.0, "ask": 36.75, "ask_size": 116.0, "iv": 0.3614, "open_interest": 73.0, "volume": 4.0, "delta": -0.7165, "gamma": 0.0081, "vega": 0.4258, "theta": -0.2252, "rho": -0.1997, "theo": 35.087, "change": 18.97, "open": 29.38, "high": 38.12, "low": 29.25, "tick": "up", "last_trade_price": 38.12, "last_trade_time": "2026-10-30T14:02:47", "percent_change": 99.0601, "prev_day_close": 19.1499996185303}, {"option": "TSM261204C00440000", "bid": 5.7, "bid_size": 157.0, "ask": 6.75, "ask_size": 38.0, "iv": 0.3416, "open_interest": 1240.0, "volume": 61.0, "delta": 0.2599, "gamma": 0.0074, "vega": 0.4099, "theta": -0.202, "rho": 0.0945, "theo": 6.4377, "change": -8.325, "open": 9.25, "high": 9.4, "low": 5.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T15:56:00", "percent_change": -56.1551, "prev_day_close": 14.8249998092651}, {"option": "TSM261204P00440000", "bid": 38.1, "bid_size": 16.0, "ask": 41.05, "ask_size": 2.0, "iv": 0.365, "open_interest": 58.0, "volume": 5.0, "delta": -0.7548, "gamma": 0.0077, "vega": 0.3952, "theta": -0.2108, "rho": -0.2003, "theo": 38.8544, "change": 16.615, "open": 31.0, "high": 38.64, "low": 31.0, "tick": "up", "last_trade_price": 38.64, "last_trade_time": "2026-10-30T15:56:48", "percent_change": 75.437, "prev_day_close": 22.0249996185303}, {"option": "TSM261204C00445000", "bid": 4.6, "bid_size": 71.0, "ask": 6.45, "ask_size": 126.0, "iv": 0.3502, "open_interest": 46.0, "volume": 31.0, "delta": 0.226, "gamma": 0.0069, "vega": 0.3804, "theta": -0.186, "rho": 0.0822, "theo": 5.3348, "change": -7.775, "open": 8.0, "high": 8.0, "low": 4.77, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T15:49:44", "percent_change": -60.8611, "prev_day_close": 12.7750000953674}, {"option": "TSM261204P00445000", "bid": 42.15, "bid_size": 21.0, "ask": 44.7, "ask_size": 119.0, "iv": 0.3623, "open_interest": 25.0, "volume": 4.0, "delta": -0.7904, "gamma": 0.0072, "vega": 0.3595, "theta": -0.1955, "rho": -0.1918, "theo": 42.8058, "change": 20.075, "open": 34.96, "high": 45.42, "low": 34.96, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-10-30T15:23:00", "percent_change": 80.2198, "prev_day_close": 25.0249996185303}, {"option": "TSM261204C00450000", "bid": 3.65, "bid_size": 144.0, "ask": 4.7, "ask_size": 21.0, "iv": 0.3375, "open_interest": 128.0, "volume": 71.0, "delta": 0.195, "gamma": 0.0063, "vega": 0.3494, "theta": -0.1695, "rho": 0.0711, "theo": 4.3969, "change": -6.9, "open": 6.45, "high": 6.65, "low": 4.05, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-30T15:31:22", "percent_change": -62.4434, "prev_day_close": 11.0500001907349}, {"option": "TSM261204P00450000", "bid": 46.25, "bid_size": 9.0, "ask": 49.1, "ask_size": 35.0, "iv": 0.3663, "open_interest": 141.0, "volume": 303.0, "delta": -0.8232, "gamma": 0.0067, "vega": 0.3267, "theta": -0.18, "rho": -0.1904, "theo": 46.9318, "change": 21.39, "open": 40.95, "high": 50.88, "low": 40.95, "tick": "down", "last_trade_price": 49.44, "last_trade_time": "2026-10-30T15:31:28", "percent_change": 76.2567, "prev_day_close": 28.0500001907349}, {"option": "TSM261204C00455000", "bid": 3.05, "bid_size": 176.0, "ask": 3.95, "ask_size": 63.0, "iv": 0.3396, "open_interest": 88.0, "volume": 10.0, "delta": 0.1672, "gamma": 0.0058, "vega": 0.3178, "theta": -0.1531, "rho": 0.061, "theo": 3.6074, "change": -5.77, "open": 5.06, "high": 5.06, "low": 3.15, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-10-30T15:56:41", "percent_change": -61.7112, "prev_day_close": 9.34999990463257}, {"option": "TSM261204P00455000", "bid": 50.55, "bid_size": 12.0, "ask": 53.15, "ask_size": 4.0, "iv": 0.3647, "open_interest": 5.0, "volume": 1.0, "delta": -0.853, "gamma": 0.0062, "vega": 0.2854, "theta": -0.1644, "rho": -0.1742, "theo": 51.2174, "change": 21.96, "open": 53.46, "high": 53.46, "low": 53.46, "tick": "up", "last_trade_price": 53.46, "last_trade_time": "2026-10-30T15:14:29", "percent_change": 69.7143, "prev_day_close": 31.5}, {"option": "TSM261204C00460000", "bid": 2.62, "bid_size": 132.0, "ask": 3.6, "ask_size": 143.0, "iv": 0.3482, "open_interest": 221.0, "volume": 181.0, "delta": 0.1424, "gamma": 0.0052, "vega": 0.2862, "theta": -0.1371, "rho": 0.052, "theo": 2.948, "change": -5.32, "open": 4.8, "high": 4.8, "low": 2.63, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-30T15:47:18", "percent_change": -66.9182, "prev_day_close": 7.94999980926514}, {"option": "TSM261204P00460000", "bid": 54.3, "bid_size": 46.0, "ask": 57.8, "ask_size": 2.0, "iv": 0.3588, "open_interest": 69.0, "volume": 2.0, "delta": -0.8798, "gamma": 0.0056, "vega": 0.2521, "theta": -0.1492, "rho": -0.1651, "theo": 55.6345, "change": 11.18, "open": 46.43, "high": 46.43, "low": 46.43, "tick": "up", "last_trade_price": 46.43, "last_trade_time": "2026-10-30T09:42:15", "percent_change": 31.7163, "prev_day_close": 35.25}, {"option": "TSM261204C00465000", "bid": 1.91, "bid_size": 118.0, "ask": 2.68, "ask_size": 59.0, "iv": 0.338, "open_interest": 31.0, "volume": 10.0, "delta": 0.1206, "gamma": 0.0046, "vega": 0.256, "theta": -0.1218, "rho": 0.0441, "theo": 2.4021, "change": -4.28, "open": 3.61, "high": 3.61, "low": 2.16, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-30T15:54:25", "percent_change": -64.3609, "prev_day_close": 6.65000009536743}, {"option": "TSM261204P00465000", "bid": 58.6, "bid_size": 41.0, "ask": 62.3, "ask_size": 3.0, "iv": 0.3549, "open_interest": 4.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0051, "vega": 0.2116, "theta": -0.1349, "rho": -0.1495, "theo": 60.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-10-27T12:00:14", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "TSM261204C00470000", "bid": 1.55, "bid_size": 146.0, "ask": 2.09, "ask_size": 4.0, "iv": 0.3364, "open_interest": 56.0, "volume": 12.0, "delta": 0.1018, "gamma": 0.0041, "vega": 0.2269, "theta": -0.1075, "rho": 0.0372, "theo": 1.9537, "change": -3.975, "open": 3.0, "high": 3.0, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T15:41:14", "percent_change": -70.0441, "prev_day_close": 5.67499995231628}, {"option": "TSM261204P00470000", "bid": 63.8, "bid_size": 28.0, "ask": 66.95, "ask_size": 3.0, "iv": 0.3711, "open_interest": 4.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0045, "vega": 0.1768, "theta": -0.1205, "rho": -0.1241, "theo": 64.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.2, "last_trade_time": "2026-10-26T12:12:54", "percent_change": 0.0, "prev_day_close": 43.6750011444092}, {"option": "TSM261204C00475000", "bid": 0.92, "bid_size": 150.0, "ask": 1.77, "ask_size": 14.0, "iv": 0.3301, "open_interest": 89.0, "volume": 68.0, "delta": 0.0856, "gamma": 0.0036, "vega": 0.2002, "theta": -0.0944, "rho": 0.0313, "theo": 1.5877, "change": -3.15, "open": 2.5, "high": 2.72, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T14:40:09", "percent_change": -67.7419, "prev_day_close": 4.64999985694885}, {"option": "TSM261204P00475000", "bid": 68.05, "bid_size": 41.0, "ask": 71.65, "ask_size": 4.0, "iv": 0.3623, "open_interest": 10.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.004, "vega": 0.143, "theta": -0.1065, "rho": -0.1104, "theo": 69.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.55, "last_trade_time": "2026-10-28T13:25:00", "percent_change": 0.0, "prev_day_close": 47.5750007629394}, {"option": "TSM261204C00480000", "bid": 0.99, "bid_size": 138.0, "ask": 1.51, "ask_size": 134.0, "iv": 0.3412, "open_interest": 174.0, "volume": 107.0, "delta": 0.072, "gamma": 0.0032, "vega": 0.176, "theta": -0.0828, "rho": 0.0263, "theo": 1.2968, "change": -2.58, "open": 2.24, "high": 2.24, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-30T13:50:22", "percent_change": -66.1538, "prev_day_close": 3.90000009536743}, {"option": "TSM261204P00480000", "bid": 72.8, "bid_size": 40.0, "ask": 76.4, "ask_size": 3.0, "iv": 0.363, "open_interest": 3.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0034, "vega": 0.1106, "theta": -0.0913, "rho": -0.0787, "theo": 74.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.85, "last_trade_time": "2026-10-26T10:46:54", "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "TSM261204C00485000", "bid": 0.88, "bid_size": 133.0, "ask": 1.28, "ask_size": 134.0, "iv": 0.3468, "open_interest": 44.0, "volume": 9.0, "delta": 0.0604, "gamma": 0.0027, "vega": 0.154, "theta": -0.0722, "rho": 0.0221, "theo": 1.0566, "change": -2.215, "open": 1.79, "high": 1.84, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-30T14:23:35", "percent_change": -67.6336, "prev_day_close": 3.27499997615814}, {"option": "TSM261204P00485000", "bid": 78.0, "bid_size": 41.0, "ask": 81.3, "ask_size": 3.0, "iv": 0.3838, "open_interest": 1.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0028, "vega": 0.0846, "theta": -0.0749, "rho": -0.0691, "theo": 79.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.5, "last_trade_time": "2026-10-29T13:15:43", "percent_change": 0.0, "prev_day_close": 55.625}, {"option": "TSM261204C00490000", "bid": 0.7, "bid_size": 133.0, "ask": 1.1, "ask_size": 134.0, "iv": 0.3498, "open_interest": 62.0, "volume": 23.0, "delta": 0.0507, "gamma": 0.0024, "vega": 0.1342, "theta": -0.063, "rho": 0.0185, "theo": 0.8641, "change": -1.87, "open": 1.44, "high": 1.44, "low": 0.81, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-10-30T14:40:09", "percent_change": -69.5167, "prev_day_close": 2.69000005722046}, {"option": "TSM261204P00490000", "bid": 82.85, "bid_size": 40.0, "ask": 86.2, "ask_size": 6.0, "iv": 0.3908, "open_interest": 1.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0022, "vega": 0.0627, "theta": -0.0592, "rho": -0.0403, "theo": 84.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.25, "last_trade_time": "2026-10-23T13:26:23", "percent_change": 0.0, "prev_day_close": 60.7749996185303}, {"option": "TSM261204C00495000", "bid": 0.61, "bid_size": 91.0, "ask": 0.84, "ask_size": 86.0, "iv": 0.3505, "open_interest": 54.0, "volume": 24.0, "delta": 0.0426, "gamma": 0.002, "vega": 0.1172, "theta": -0.0549, "rho": 0.0156, "theo": 0.7101, "change": -1.52, "open": 1.04, "high": 1.2, "low": 0.67, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-10-30T14:40:09", "percent_change": -68.1614, "prev_day_close": 2.23000001907349}, {"option": "TSM261204P00495000", "bid": 88.05, "bid_size": 36.0, "ask": 91.1, "ask_size": 1.0, "iv": 0.4112, "open_interest": 1.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0017, "vega": 0.0421, "theta": -0.043, "rho": -0.0358, "theo": 89.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-10-28T15:45:00", "percent_change": 0.0, "prev_day_close": 65.4250030517578}, {"option": "TSM261204C00500000", "bid": 0.32, "bid_size": 55.0, "ask": 0.86, "ask_size": 57.0, "iv": 0.352, "open_interest": 61.0, "volume": 29.0, "delta": 0.036, "gamma": 0.0018, "vega": 0.1021, "theta": -0.048, "rho": 0.0131, "theo": 0.5876, "change": -1.235, "open": 0.71, "high": 0.71, "low": 0.55, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T15:31:01", "percent_change": -65.5172, "prev_day_close": 1.88499999046326}, {"option": "TSM261204P00500000", "bid": 92.6, "bid_size": 40.0, "ask": 96.1, "ask_size": 1.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0012, "vega": 0.0331, "theta": -0.0302, "rho": -0.027, "theo": 94.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0999984741211}, {"option": "TSM261204C00505000", "bid": 0.18, "bid_size": 45.0, "ask": 0.83, "ask_size": 32.0, "iv": 0.3566, "open_interest": 12.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0015, "vega": 0.0894, "theta": -0.0421, "rho": 0.0111, "theo": 0.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-10-28T14:36:11", "percent_change": 0.0, "prev_day_close": 1.56499999761581}, {"option": "TSM261204P00505000", "bid": 98.15, "bid_size": 20.0, "ask": 101.05, "ask_size": 1.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0009, "vega": 0.0171, "theta": -0.02, "rho": -0.0128, "theo": 99.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5750007629394}, {"option": "TSM261204C00510000", "bid": 0.15, "bid_size": 14.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.3633, "open_interest": 62.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0013, "vega": 0.0785, "theta": -0.0372, "rho": 0.0095, "theo": 0.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-10-28T12:39:46", "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "TSM261204P00510000", "bid": 102.5, "bid_size": 35.0, "ask": 106.05, "ask_size": 1.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0006, "vega": 0.0136, "theta": -0.0122, "rho": -0.0124, "theo": 104.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2749977111816}, {"option": "TSM261204C00515000", "bid": 0.1, "bid_size": 35.0, "ask": 0.83, "ask_size": 63.0, "iv": 0.3783, "open_interest": 12.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0012, "vega": 0.0692, "theta": -0.033, "rho": 0.0081, "theo": 0.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-10-27T15:55:07", "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "TSM261204P00515000", "bid": 108.15, "bid_size": 20.0, "ask": 111.05, "ask_size": 1.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0071, "rho": -0.0034, "theo": 109.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2750015258789}, {"option": "TSM261204C00520000", "bid": 0.11, "bid_size": 129.0, "ask": 0.51, "ask_size": 128.0, "iv": 0.3682, "open_interest": 13.0, "volume": 1.0, "delta": 0.0194, "gamma": 0.001, "vega": 0.0615, "theta": -0.0295, "rho": 0.0071, "theo": 0.3025, "change": -0.415, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-30T14:30:18", "percent_change": -51.5528, "prev_day_close": 0.805000007152557}, {"option": "TSM261204P00520000", "bid": 112.65, "bid_size": 40.0, "ask": 116.05, "ask_size": 1.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0046, "rho": -0.0029, "theo": 114.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9500007629394}, {"option": "TSM261204C00525000", "bid": 0.03, "bid_size": 29.0, "ask": 0.96, "ask_size": 87.0, "iv": 0.4079, "open_interest": 14.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0009, "vega": 0.055, "theta": -0.0266, "rho": 0.0062, "theo": 0.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-28T12:43:11", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "TSM261204P00525000", "bid": 117.45, "bid_size": 40.0, "ask": 121.05, "ask_size": 1.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0026, "rho": -0.0028, "theo": 119.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2250022888184}, {"option": "TSM261204C00530000", "bid": 0.01, "bid_size": 26.0, "ask": 0.8, "ask_size": 52.0, "iv": 0.4078, "open_interest": 11.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0008, "vega": 0.0494, "theta": -0.0242, "rho": 0.0054, "theo": 0.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-10-27T14:16:54", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "TSM261204P00530000", "bid": 122.45, "bid_size": 40.0, "ask": 126.05, "ask_size": 1.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0012, "rho": -0.002, "theo": 124.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.125}, {"option": "TSM261204C00535000", "bid": 0.01, "bid_size": 128.0, "ask": 0.59, "ask_size": 128.0, "iv": 0.4023, "open_interest": 2.0, "volume": 1.0, "delta": 0.0134, "gamma": 0.0007, "vega": 0.0448, "theta": -0.0222, "rho": 0.0048, "theo": 0.207, "change": 0.085, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T10:50:46", "percent_change": 20.4819, "prev_day_close": 0.41499999165535}, {"option": "TSM261204P00535000", "bid": 127.45, "bid_size": 40.0, "ask": 131.05, "ask_size": 1.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0006, "rho": -0.0004, "theo": 129.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.225002288818}, {"option": "TSM261204C00540000", "bid": 0.01, "bid_size": 31.0, "ask": 0.83, "ask_size": 46.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0006, "vega": 0.0409, "theta": -0.0205, "rho": 0.0044, "theo": 0.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-29T14:31:38", "percent_change": 0.0, "prev_day_close": 0.339999996125698}, {"option": "TSM261204P00540000", "bid": 133.1, "bid_size": 20.0, "ask": 136.05, "ask_size": 1.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0004, "rho": -0.0003, "theo": 134.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "TSM261204C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 38.0, "iv": 0.4507, "open_interest": 2.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0006, "vega": 0.0376, "theta": -0.0191, "rho": 0.0039, "theo": 0.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-29T15:31:21", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TSM261204P00545000", "bid": 138.0, "bid_size": 15.0, "ask": 141.05, "ask_size": 1.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": -0.0003, "theo": 139.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.125}, {"option": "TSM261204C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 56.0, "iv": 0.4521, "open_interest": 61.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0005, "vega": 0.0347, "theta": -0.0179, "rho": 0.0036, "theo": 0.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T15:07:11", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "TSM261204P00550000", "bid": 143.1, "bid_size": 16.0, "ask": 146.05, "ask_size": 1.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": -0.0003, "theo": 144.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.174999237061}, {"option": "TSM261204C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 38.0, "iv": 0.48, "open_interest": 1.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0004, "vega": 0.0301, "theta": -0.016, "rho": 0.0031, "theo": 0.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T15:34:51", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "TSM261204P00560000", "bid": 152.7, "bid_size": 36.0, "ask": 156.05, "ask_size": 1.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.0002, "theo": 154.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.149997711182}, {"option": "TSM261204C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 18.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0004, "vega": 0.0265, "theta": -0.0145, "rho": 0.0026, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "TSM261204P00570000", "bid": 162.6, "bid_size": 36.0, "ask": 166.05, "ask_size": 1.0, "iv": 0.5946, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 164.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.049995422363}, {"option": "TSM261204C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 13.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0003, "vega": 0.0236, "theta": -0.0133, "rho": 0.0023, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 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": "TSM261204P00580000", "bid": 172.65, "bid_size": 36.0, "ask": 176.05, "ask_size": 1.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 174.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.174995422363}, {"option": "TSM261204C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 18.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0003, "vega": 0.0212, "theta": -0.0123, "rho": 0.002, "theo": 0.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "TSM261204P00590000", "bid": 182.6, "bid_size": 36.0, "ask": 186.05, "ask_size": 1.0, "iv": 0.6433, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 184.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.149993896484}, {"option": "TSM261204C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 18.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0002, "vega": 0.0191, "theta": -0.0114, "rho": 0.0018, "theo": 0.086, "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": 0.375}, {"option": "TSM261204P00600000", "bid": 192.55, "bid_size": 36.0, "ask": 196.05, "ask_size": 1.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 194.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.224998474121}, {"option": "TSM261204C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 18.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.0174, "theta": -0.0106, "rho": 0.0016, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "TSM261204P00610000", "bid": 203.15, "bid_size": 15.0, "ask": 206.05, "ask_size": 1.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 204.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.25}, {"option": "TSM261211C00235000", "bid": 170.4, "bid_size": 40.0, "ask": 174.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.0304, "theta": -0.0239, "rho": 0.2401, "theo": 172.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00235000", "bid": 0.1, "bid_size": 2.0, "ask": 1.03, "ask_size": 1.0, "iv": 0.7835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.0317, "theta": -0.0256, "rho": -0.004, "theo": 0.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00240000", "bid": 165.5, "bid_size": 40.0, "ask": 169.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0002, "vega": 0.0331, "theta": -0.026, "rho": 0.2449, "theo": 167.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 3.0, "iv": 0.7474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0003, "vega": 0.0353, "theta": -0.0278, "rho": -0.0045, "theo": 0.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00245000", "bid": 160.5, "bid_size": 40.0, "ask": 164.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0003, "vega": 0.0358, "theta": -0.0283, "rho": 0.2496, "theo": 162.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 1.0, "iv": 0.7254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0003, "vega": 0.0389, "theta": -0.0302, "rho": -0.005, "theo": 0.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00250000", "bid": 155.55, "bid_size": 40.0, "ask": 159.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0003, "vega": 0.0386, "theta": -0.0306, "rho": 0.2544, "theo": 157.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00250000", "bid": 0.01, "bid_size": 85.0, "ask": 1.12, "ask_size": 21.0, "iv": 0.7045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0003, "vega": 0.043, "theta": -0.0326, "rho": -0.0056, "theo": 0.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00255000", "bid": 150.55, "bid_size": 40.0, "ask": 154.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0004, "vega": 0.0452, "theta": -0.0331, "rho": 0.2591, "theo": 152.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00255000", "bid": 0.1, "bid_size": 51.0, "ask": 1.23, "ask_size": 4.0, "iv": 0.6966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0004, "vega": 0.0473, "theta": -0.0352, "rho": -0.0063, "theo": 0.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00260000", "bid": 145.65, "bid_size": 41.0, "ask": 149.35, "ask_size": 1.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0004, "vega": 0.0498, "theta": -0.0358, "rho": 0.2634, "theo": 147.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00260000", "bid": 0.17, "bid_size": 53.0, "ask": 0.79, "ask_size": 50.0, "iv": 0.6383, "open_interest": 0.0, "volume": 20.0, "delta": -0.0149, "gamma": 0.0004, "vega": 0.0523, "theta": -0.038, "rho": -0.0071, "theo": 0.4785, "change": 0.5, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T14:36:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00265000", "bid": 140.8, "bid_size": 40.0, "ask": 144.4, "ask_size": 1.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0004, "vega": 0.0539, "theta": -0.0387, "rho": 0.2679, "theo": 142.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00265000", "bid": 0.04, "bid_size": 69.0, "ask": 1.28, "ask_size": 2.0, "iv": 0.6453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0005, "vega": 0.0576, "theta": -0.0409, "rho": -0.0079, "theo": 0.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00270000", "bid": 135.9, "bid_size": 40.0, "ask": 139.5, "ask_size": 1.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0005, "vega": 0.058, "theta": -0.0417, "rho": 0.2724, "theo": 138.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00270000", "bid": 0.36, "bid_size": 2.0, "ask": 1.27, "ask_size": 2.0, "iv": 0.6427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0005, "vega": 0.0633, "theta": -0.0441, "rho": -0.0088, "theo": 0.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00275000", "bid": 130.9, "bid_size": 41.0, "ask": 134.6, "ask_size": 1.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0006, "vega": 0.0658, "theta": -0.045, "rho": 0.2768, "theo": 133.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00275000", "bid": 0.42, "bid_size": 2.0, "ask": 1.3, "ask_size": 2.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0006, "vega": 0.0697, "theta": -0.0475, "rho": -0.0099, "theo": 0.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00280000", "bid": 126.0, "bid_size": 46.0, "ask": 129.7, "ask_size": 6.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0006, "vega": 0.0738, "theta": -0.0486, "rho": 0.2807, "theo": 128.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00280000", "bid": 0.44, "bid_size": 64.0, "ask": 0.84, "ask_size": 23.0, "iv": 0.5697, "open_interest": 0.0, "volume": 7.0, "delta": -0.0234, "gamma": 0.0007, "vega": 0.0769, "theta": -0.0512, "rho": -0.0112, "theo": 0.726, "change": 0.77, "open": 0.56, "high": 0.78, "low": 0.56, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-30T15:16:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00285000", "bid": 121.2, "bid_size": 42.0, "ask": 124.35, "ask_size": 6.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0007, "vega": 0.0799, "theta": -0.0525, "rho": 0.2848, "theo": 123.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00285000", "bid": 0.4, "bid_size": 56.0, "ask": 1.54, "ask_size": 2.0, "iv": 0.5869, "open_interest": 0.0, "volume": 2.0, "delta": -0.0262, "gamma": 0.0008, "vega": 0.0846, "theta": -0.0551, "rho": -0.0124, "theo": 0.8087, "change": 0.73, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-10-30T14:01:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00290000", "bid": 116.3, "bid_size": 41.0, "ask": 119.05, "ask_size": 5.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0008, "vega": 0.0862, "theta": -0.0567, "rho": 0.2888, "theo": 118.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00290000", "bid": 0.59, "bid_size": 9.0, "ask": 1.08, "ask_size": 2.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0009, "vega": 0.0932, "theta": -0.0594, "rho": -0.014, "theo": 0.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00295000", "bid": 111.35, "bid_size": 42.0, "ask": 114.2, "ask_size": 5.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0009, "vega": 0.0997, "theta": -0.0612, "rho": 0.2927, "theo": 113.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00295000", "bid": 0.6, "bid_size": 71.0, "ask": 1.81, "ask_size": 25.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.001, "vega": 0.1027, "theta": -0.0642, "rho": -0.0158, "theo": 1.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00300000", "bid": 106.5, "bid_size": 49.0, "ask": 109.4, "ask_size": 5.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0011, "vega": 0.109, "theta": -0.0663, "rho": 0.2957, "theo": 108.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00300000", "bid": 0.9, "bid_size": 62.0, "ask": 1.33, "ask_size": 52.0, "iv": 0.5284, "open_interest": 0.0, "volume": 1.0, "delta": -0.0374, "gamma": 0.0011, "vega": 0.1138, "theta": -0.0693, "rho": -0.0177, "theo": 1.1336, "change": 0.75, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T11:54:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00305000", "bid": 101.75, "bid_size": 50.0, "ask": 105.35, "ask_size": 5.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0012, "vega": 0.1181, "theta": -0.0719, "rho": 0.299, "theo": 103.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00305000", "bid": 0.78, "bid_size": 85.0, "ask": 2.11, "ask_size": 81.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0013, "vega": 0.1253, "theta": -0.075, "rho": -0.02, "theo": 1.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00310000", "bid": 96.9, "bid_size": 41.0, "ask": 99.75, "ask_size": 5.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0014, "vega": 0.1314, "theta": -0.078, "rho": 0.3022, "theo": 99.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00310000", "bid": 1.24, "bid_size": 123.0, "ask": 1.56, "ask_size": 120.0, "iv": 0.5031, "open_interest": 0.0, "volume": 13.0, "delta": -0.048, "gamma": 0.0014, "vega": 0.1385, "theta": -0.0812, "rho": -0.0228, "theo": 1.445, "change": 1.52, "open": 0.84, "high": 1.52, "low": 0.84, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-30T15:35:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00315000", "bid": 92.05, "bid_size": 43.0, "ask": 95.2, "ask_size": 3.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0016, "vega": 0.1483, "theta": -0.0847, "rho": 0.3042, "theo": 94.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00315000", "bid": 1.18, "bid_size": 42.0, "ask": 2.77, "ask_size": 52.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0016, "vega": 0.1537, "theta": -0.0879, "rho": -0.0258, "theo": 1.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00320000", "bid": 87.35, "bid_size": 43.0, "ask": 90.2, "ask_size": 5.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0018, "vega": 0.161, "theta": -0.092, "rho": 0.3064, "theo": 89.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00320000", "bid": 1.26, "bid_size": 92.0, "ask": 2.96, "ask_size": 69.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0018, "vega": 0.1692, "theta": -0.0953, "rho": -0.0293, "theo": 1.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00325000", "bid": 82.6, "bid_size": 45.0, "ask": 85.5, "ask_size": 2.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.002, "vega": 0.1808, "theta": -0.1, "rho": 0.3085, "theo": 84.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00325000", "bid": 1.6, "bid_size": 34.0, "ask": 3.3, "ask_size": 39.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0021, "vega": 0.187, "theta": -0.1034, "rho": -0.0335, "theo": 2.1287, "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": 0.0}, {"option": "TSM261211C00330000", "bid": 77.95, "bid_size": 41.0, "ask": 80.7, "ask_size": 5.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0022, "vega": 0.2005, "theta": -0.1088, "rho": 0.3088, "theo": 80.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00330000", "bid": 1.74, "bid_size": 278.0, "ask": 2.63, "ask_size": 3.0, "iv": 0.4527, "open_interest": 0.0, "volume": 1.0, "delta": -0.0802, "gamma": 0.0023, "vega": 0.2071, "theta": -0.1122, "rho": -0.038, "theo": 2.4402, "change": 2.43, "open": 2.43, "high": 2.43, "low": 2.43, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-10-30T15:52:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00335000", "bid": 73.3, "bid_size": 46.0, "ask": 76.1, "ask_size": 5.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0025, "vega": 0.217, "theta": -0.1182, "rho": 0.3096, "theo": 75.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00335000", "bid": 2.3, "bid_size": 4.0, "ask": 3.35, "ask_size": 2.0, "iv": 0.4574, "open_interest": 0.0, "volume": 6.0, "delta": -0.0916, "gamma": 0.0026, "vega": 0.2279, "theta": -0.1216, "rho": -0.0435, "theo": 2.8051, "change": 2.35, "open": 2.14, "high": 2.35, "low": 2.14, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T12:35:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00340000", "bid": 68.8, "bid_size": 51.0, "ask": 71.55, "ask_size": 1.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0029, "vega": 0.2464, "theta": -0.1284, "rho": 0.3086, "theo": 70.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00340000", "bid": 2.94, "bid_size": 2.0, "ask": 3.75, "ask_size": 68.0, "iv": 0.4527, "open_interest": 0.0, "volume": 28.0, "delta": -0.1045, "gamma": 0.0029, "vega": 0.2519, "theta": -0.1317, "rho": -0.0499, "theo": 3.2314, "change": 3.95, "open": 3.05, "high": 3.95, "low": 3.05, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-30T14:57:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00345000", "bid": 64.2, "bid_size": 79.0, "ask": 67.05, "ask_size": 9.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0032, "vega": 0.2664, "theta": -0.1391, "rho": 0.3078, "theo": 66.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00345000", "bid": 3.35, "bid_size": 7.0, "ask": 4.5, "ask_size": 57.0, "iv": 0.4472, "open_interest": 0.0, "volume": 3.0, "delta": -0.1192, "gamma": 0.0033, "vega": 0.2756, "theta": -0.1424, "rho": -0.0566, "theo": 3.732, "change": 4.17, "open": 3.3, "high": 4.17, "low": 3.3, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-10-30T14:25:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00350000", "bid": 59.85, "bid_size": 162.0, "ask": 62.65, "ask_size": 19.0, "iv": 0.407, "open_interest": 0.0, "volume": 1.0, "delta": 0.8699, "gamma": 0.0036, "vega": 0.2977, "theta": -0.1503, "rho": 0.3067, "theo": 61.9572, "change": 59.95, "open": 59.95, "high": 59.95, "low": 59.95, "tick": "up", "last_trade_price": 59.95, "last_trade_time": "2026-10-30T13:31:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00350000", "bid": 3.95, "bid_size": 2.0, "ask": 4.85, "ask_size": 120.0, "iv": 0.4356, "open_interest": 0.0, "volume": 22.0, "delta": -0.1358, "gamma": 0.0036, "vega": 0.3014, "theta": -0.1535, "rho": -0.0649, "theo": 4.3123, "change": 4.82, "open": 2.25, "high": 5.25, "low": 2.25, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-10-30T15:18:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00355000", "bid": 55.4, "bid_size": 81.0, "ask": 58.35, "ask_size": 5.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.004, "vega": 0.321, "theta": -0.1619, "rho": 0.3025, "theo": 57.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00355000", "bid": 4.35, "bid_size": 146.0, "ask": 5.3, "ask_size": 71.0, "iv": 0.4206, "open_interest": 0.0, "volume": 11.0, "delta": -0.1545, "gamma": 0.004, "vega": 0.3289, "theta": -0.1649, "rho": -0.0735, "theo": 4.9881, "change": 5.45, "open": 3.7, "high": 5.93, "low": 3.7, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-30T15:32:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00360000", "bid": 51.15, "bid_size": 94.0, "ask": 54.15, "ask_size": 21.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0044, "vega": 0.3465, "theta": -0.1736, "rho": 0.2995, "theo": 53.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00360000", "bid": 5.35, "bid_size": 1.0, "ask": 6.2, "ask_size": 80.0, "iv": 0.4193, "open_interest": 0.0, "volume": 9.0, "delta": -0.1754, "gamma": 0.0045, "vega": 0.3563, "theta": -0.1764, "rho": -0.0839, "theo": 5.7654, "change": 6.9, "open": 3.87, "high": 6.9, "low": 3.74, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-30T14:30:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00365000", "bid": 47.45, "bid_size": 81.0, "ask": 50.05, "ask_size": 11.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0048, "vega": 0.378, "theta": -0.1852, "rho": 0.2932, "theo": 49.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00365000", "bid": 6.05, "bid_size": 26.0, "ask": 7.85, "ask_size": 72.0, "iv": 0.4203, "open_interest": 0.0, "volume": 15.0, "delta": -0.1984, "gamma": 0.0049, "vega": 0.385, "theta": -0.1878, "rho": -0.0947, "theo": 6.6603, "change": 7.23, "open": 5.1, "high": 7.59, "low": 5.1, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-10-30T15:32:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00370000", "bid": 43.45, "bid_size": 78.0, "ask": 46.1, "ask_size": 3.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.0053, "vega": 0.4002, "theta": -0.1966, "rho": 0.2881, "theo": 45.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "TSM261211P00370000", "bid": 7.15, "bid_size": 40.0, "ask": 8.55, "ask_size": 142.0, "iv": 0.411, "open_interest": 7.0, "volume": 28.0, "delta": -0.2238, "gamma": 0.0053, "vega": 0.4122, "theta": -0.1989, "rho": -0.1073, "theo": 7.6787, "change": 5.515, "open": 4.39, "high": 9.22, "low": 4.39, "tick": "down", "last_trade_price": 8.39, "last_trade_time": "2026-10-30T15:32:02", "percent_change": 191.826, "prev_day_close": 2.875}, {"option": "TSM261211C00375000", "bid": 39.6, "bid_size": 80.0, "ask": 42.5, "ask_size": 1.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.0057, "vega": 0.4338, "theta": -0.2072, "rho": 0.2796, "theo": 41.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00375000", "bid": 8.45, "bid_size": 3.0, "ask": 10.55, "ask_size": 160.0, "iv": 0.4162, "open_interest": 0.0, "volume": 11.0, "delta": -0.2514, "gamma": 0.0058, "vega": 0.4397, "theta": -0.2092, "rho": -0.1203, "theo": 8.8364, "change": 8.5, "open": 7.0, "high": 9.75, "low": 7.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-30T15:56:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00380000", "bid": 35.85, "bid_size": 78.0, "ask": 38.65, "ask_size": 2.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.7263, "gamma": 0.0061, "vega": 0.4544, "theta": -0.2171, "rho": 0.2724, "theo": 37.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5999984741211}, {"option": "TSM261211P00380000", "bid": 9.45, "bid_size": 14.0, "ask": 11.15, "ask_size": 127.0, "iv": 0.3987, "open_interest": 6.0, "volume": 34.0, "delta": -0.2816, "gamma": 0.0062, "vega": 0.4648, "theta": -0.2187, "rho": -0.1353, "theo": 10.1582, "change": 6.705, "open": 6.4, "high": 12.25, "low": 6.25, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-10-30T15:35:37", "percent_change": 160.599, "prev_day_close": 4.17500007152557}, {"option": "TSM261211C00385000", "bid": 32.3, "bid_size": 110.0, "ask": 35.25, "ask_size": 14.0, "iv": 0.3813, "open_interest": 0.0, "volume": 3.0, "delta": 0.6946, "gamma": 0.0066, "vega": 0.4833, "theta": -0.2255, "rho": 0.2616, "theo": 34.2149, "change": 31.84, "open": 31.93, "high": 31.93, "low": 31.84, "tick": "no_change", "last_trade_price": 31.84, "last_trade_time": "2026-10-30T14:06:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00385000", "bid": 11.1, "bid_size": 2.0, "ask": 13.4, "ask_size": 160.0, "iv": 0.4032, "open_interest": 0.0, "volume": 33.0, "delta": -0.3135, "gamma": 0.0066, "vega": 0.4884, "theta": -0.2268, "rho": -0.1504, "theo": 11.6246, "change": 12.57, "open": 7.63, "high": 12.57, "low": 7.63, "tick": "up", "last_trade_price": 12.57, "last_trade_time": "2026-10-30T15:32:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00390000", "bid": 28.95, "bid_size": 113.0, "ask": 31.85, "ask_size": 32.0, "iv": 0.3768, "open_interest": 1.0, "volume": 0.0, "delta": 0.6609, "gamma": 0.0069, "vega": 0.5002, "theta": -0.2327, "rho": 0.2524, "theo": 30.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.65, "last_trade_time": "2026-10-29T15:30:23", "percent_change": 0.0, "prev_day_close": 48.0750007629394}, {"option": "TSM261211P00390000", "bid": 12.1, "bid_size": 174.0, "ask": 14.7, "ask_size": 160.0, "iv": 0.3882, "open_interest": 31.0, "volume": 8.0, "delta": -0.3474, "gamma": 0.007, "vega": 0.5082, "theta": -0.2335, "rho": -0.1673, "theo": 13.2562, "change": 8.65, "open": 10.0, "high": 14.59, "low": 10.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-10-30T15:39:46", "percent_change": 151.754, "prev_day_close": 5.69999980926514}, {"option": "TSM261211C00395000", "bid": 25.7, "bid_size": 171.0, "ask": 28.75, "ask_size": 65.0, "iv": 0.3727, "open_interest": 0.0, "volume": 2.0, "delta": 0.6254, "gamma": 0.0073, "vega": 0.5217, "theta": -0.2379, "rho": 0.2394, "theo": 27.6359, "change": 31.73, "open": 32.5, "high": 32.5, "low": 31.73, "tick": "down", "last_trade_price": 31.73, "last_trade_time": "2026-10-30T10:12:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00395000", "bid": 13.5, "bid_size": 113.0, "ask": 16.75, "ask_size": 33.0, "iv": 0.3816, "open_interest": 0.0, "volume": 8.0, "delta": -0.383, "gamma": 0.0073, "vega": 0.5252, "theta": -0.2384, "rho": -0.1839, "theo": 15.0728, "change": 16.18, "open": 11.4, "high": 16.22, "low": 11.4, "tick": "down", "last_trade_price": 16.18, "last_trade_time": "2026-10-30T13:37:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00400000", "bid": 22.95, "bid_size": 91.0, "ask": 25.65, "ask_size": 29.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.5883, "gamma": 0.0076, "vega": 0.5355, "theta": -0.2415, "rho": 0.2286, "theo": 24.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1749992370606}, {"option": "TSM261211P00400000", "bid": 16.3, "bid_size": 39.0, "ask": 18.8, "ask_size": 141.0, "iv": 0.3849, "open_interest": 8.0, "volume": 15.0, "delta": -0.4201, "gamma": 0.0076, "vega": 0.5377, "theta": -0.2414, "rho": -0.2022, "theo": 17.0741, "change": 9.37, "open": 15.2, "high": 18.57, "low": 11.89, "tick": "down", "last_trade_price": 17.27, "last_trade_time": "2026-10-30T15:55:04", "percent_change": 118.608, "prev_day_close": 7.90000009536743}, {"option": "TSM261211C00405000", "bid": 19.9, "bid_size": 141.0, "ask": 23.1, "ask_size": 67.0, "iv": 0.366, "open_interest": 0.0, "volume": 27.0, "delta": 0.55, "gamma": 0.0078, "vega": 0.544, "theta": -0.2426, "rho": 0.2138, "theo": 21.8153, "change": 19.85, "open": 21.9, "high": 22.0, "low": 19.85, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-10-30T14:47:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00405000", "bid": 18.55, "bid_size": 42.0, "ask": 20.9, "ask_size": 145.0, "iv": 0.3799, "open_interest": 0.0, "volume": 20.0, "delta": -0.4584, "gamma": 0.0078, "vega": 0.5458, "theta": -0.2424, "rho": -0.2192, "theo": 19.2812, "change": 20.0, "open": 13.65, "high": 20.58, "low": 13.65, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-30T15:49:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00410000", "bid": 17.35, "bid_size": 183.0, "ask": 20.55, "ask_size": 70.0, "iv": 0.3632, "open_interest": 1.0, "volume": 21.0, "delta": 0.5108, "gamma": 0.0079, "vega": 0.5483, "theta": -0.2419, "rho": 0.1995, "theo": 19.2017, "change": -14.235, "open": 20.5, "high": 20.5, "low": 18.74, "tick": "no_change", "last_trade_price": 18.74, "last_trade_time": "2026-10-30T12:54:40", "percent_change": -43.1691, "prev_day_close": 32.9750003814697}, {"option": "TSM261211P00410000", "bid": 20.75, "bid_size": 53.0, "ask": 23.45, "ask_size": 121.0, "iv": 0.3753, "open_interest": 8.0, "volume": 8.0, "delta": -0.4975, "gamma": 0.0079, "vega": 0.5489, "theta": -0.2414, "rho": -0.2382, "theo": 21.6869, "change": 10.66, "open": 15.3, "high": 21.51, "low": 15.3, "tick": "up", "last_trade_price": 21.51, "last_trade_time": "2026-10-30T12:48:18", "percent_change": 98.2488, "prev_day_close": 10.8500003814697}, {"option": "TSM261211C00415000", "bid": 15.7, "bid_size": 109.0, "ask": 17.6, "ask_size": 58.0, "iv": 0.3611, "open_interest": 0.0, "volume": 8.0, "delta": 0.4713, "gamma": 0.008, "vega": 0.5469, "theta": -0.2388, "rho": 0.1858, "theo": 16.8163, "change": 16.18, "open": 17.15, "high": 17.2, "low": 15.94, "tick": "up", "last_trade_price": 16.18, "last_trade_time": "2026-10-30T15:50:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00415000", "bid": 23.35, "bid_size": 49.0, "ask": 26.3, "ask_size": 138.0, "iv": 0.3735, "open_interest": 0.0, "volume": 6.0, "delta": -0.537, "gamma": 0.0079, "vega": 0.5466, "theta": -0.2382, "rho": -0.2549, "theo": 24.3113, "change": 25.12, "open": 21.19, "high": 25.12, "low": 21.19, "tick": "up", "last_trade_price": 25.12, "last_trade_time": "2026-10-30T15:54:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00420000", "bid": 12.9, "bid_size": 182.0, "ask": 15.55, "ask_size": 84.0, "iv": 0.3533, "open_interest": 1.0, "volume": 5.0, "delta": 0.4318, "gamma": 0.0079, "vega": 0.5397, "theta": -0.2336, "rho": 0.1706, "theo": 14.6299, "change": -11.515, "open": 20.05, "high": 20.05, "low": 15.06, "tick": "no_change", "last_trade_price": 15.06, "last_trade_time": "2026-10-30T12:21:05", "percent_change": -43.3302, "prev_day_close": 26.5749998092651}, {"option": "TSM261211P00420000", "bid": 26.1, "bid_size": 80.0, "ask": 28.75, "ask_size": 77.0, "iv": 0.3661, "open_interest": 2.0, "volume": 7.0, "delta": -0.5764, "gamma": 0.0079, "vega": 0.5376, "theta": -0.2331, "rho": -0.2708, "theo": 27.1409, "change": 16.665, "open": 20.0, "high": 31.09, "low": 20.0, "tick": "up", "last_trade_price": 31.09, "last_trade_time": "2026-10-30T14:53:46", "percent_change": 115.529, "prev_day_close": 14.4249997138977}, {"option": "TSM261211C00425000", "bid": 11.25, "bid_size": 145.0, "ask": 13.15, "ask_size": 17.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.393, "gamma": 0.0078, "vega": 0.5294, "theta": -0.2265, "rho": 0.157, "theo": 12.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7249994277954}, {"option": "TSM261211P00425000", "bid": 29.25, "bid_size": 29.0, "ask": 31.5, "ask_size": 78.0, "iv": 0.3615, "open_interest": 1.0, "volume": 11.0, "delta": -0.6153, "gamma": 0.0078, "vega": 0.5265, "theta": -0.2262, "rho": -0.284, "theo": 30.1845, "change": 15.815, "open": 31.66, "high": 32.49, "low": 31.66, "tick": "down", "last_trade_price": 32.44, "last_trade_time": "2026-10-30T15:22:46", "percent_change": 95.1278, "prev_day_close": 16.6250004768372}, {"option": "TSM261211C00430000", "bid": 9.45, "bid_size": 119.0, "ask": 11.65, "ask_size": 7.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.3551, "gamma": 0.0076, "vega": 0.5113, "theta": -0.2175, "rho": 0.1418, "theo": 10.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0249996185303}, {"option": "TSM261211P00430000", "bid": 32.6, "bid_size": 25.0, "ask": 35.45, "ask_size": 84.0, "iv": 0.367, "open_interest": 4.0, "volume": 1.0, "delta": -0.6532, "gamma": 0.0076, "vega": 0.5069, "theta": -0.2177, "rho": -0.2974, "theo": 33.4325, "change": 10.0, "open": 28.8, "high": 28.8, "low": 28.8, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-10-30T10:28:20", "percent_change": 53.1915, "prev_day_close": 18.8000001907349}, {"option": "TSM261211C00435000", "bid": 8.9, "bid_size": 5.0, "ask": 9.85, "ask_size": 147.0, "iv": 0.3541, "open_interest": 2.0, "volume": 11.0, "delta": 0.3187, "gamma": 0.0074, "vega": 0.4933, "theta": -0.207, "rho": 0.1289, "theo": 9.3218, "change": -9.665, "open": 9.92, "high": 10.1, "low": 8.86, "tick": "no_change", "last_trade_price": 8.86, "last_trade_time": "2026-10-30T15:30:11", "percent_change": -52.1727, "prev_day_close": 18.5250005722046}, {"option": "TSM261211P00435000", "bid": 36.1, "bid_size": 13.0, "ask": 38.55, "ask_size": 21.0, "iv": 0.3622, "open_interest": 2.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0074, "vega": 0.4868, "theta": -0.208, "rho": -0.3068, "theo": 36.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.97, "last_trade_time": "2026-10-29T13:58:53", "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "TSM261211C00440000", "bid": 6.75, "bid_size": 127.0, "ask": 9.05, "ask_size": 107.0, "iv": 0.3502, "open_interest": 7.0, "volume": 21.0, "delta": 0.2842, "gamma": 0.007, "vega": 0.4664, "theta": -0.1953, "rho": 0.1146, "theo": 7.9428, "change": -8.6, "open": 8.37, "high": 8.37, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-30T13:27:07", "percent_change": -52.439, "prev_day_close": 16.4000005722046}, {"option": "TSM261211P00440000", "bid": 39.85, "bid_size": 4.0, "ask": 42.25, "ask_size": 2.0, "iv": 0.3628, "open_interest": 1.0, "volume": 8.0, "delta": -0.7247, "gamma": 0.0071, "vega": 0.4596, "theta": -0.1973, "rho": -0.3111, "theo": 40.511, "change": 18.94, "open": 35.7, "high": 42.89, "low": 35.7, "tick": "up", "last_trade_price": 42.89, "last_trade_time": "2026-10-30T14:12:17", "percent_change": 79.0814, "prev_day_close": 23.9499998092651}, {"option": "TSM261211C00445000", "bid": 5.6, "bid_size": 187.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.3408, "open_interest": 3.0, "volume": 2.0, "delta": 0.2516, "gamma": 0.0066, "vega": 0.4429, "theta": -0.1826, "rho": 0.103, "theo": 6.7272, "change": -7.575, "open": 6.5, "high": 6.7, "low": 6.5, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-30T15:55:07", "percent_change": -53.0648, "prev_day_close": 14.2750000953674}, {"option": "TSM261211P00445000", "bid": 43.65, "bid_size": 4.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.3612, "open_interest": 0.0, "volume": 2.0, "delta": -0.7577, "gamma": 0.0068, "vega": 0.4322, "theta": -0.1859, "rho": -0.3088, "theo": 44.3173, "change": 18.575, "open": 45.66, "high": 45.66, "low": 45.65, "tick": "down", "last_trade_price": 45.65, "last_trade_time": "2026-10-30T13:25:23", "percent_change": 68.6057, "prev_day_close": 27.0749998092651}, {"option": "TSM261211C00450000", "bid": 4.85, "bid_size": 92.0, "ask": 6.0, "ask_size": 57.0, "iv": 0.3418, "open_interest": 2.0, "volume": 13.0, "delta": 0.2218, "gamma": 0.0062, "vega": 0.4104, "theta": -0.1694, "rho": 0.0902, "theo": 5.6858, "change": -7.08, "open": 7.7, "high": 7.7, "low": 5.3, "tick": "up", "last_trade_price": 5.37, "last_trade_time": "2026-10-30T15:23:51", "percent_change": -56.8675, "prev_day_close": 12.4499998092651}, {"option": "TSM261211P00450000", "bid": 47.05, "bid_size": 55.0, "ask": 50.25, "ask_size": 126.0, "iv": 0.3572, "open_interest": 0.0, "volume": 2.0, "delta": -0.7886, "gamma": 0.0064, "vega": 0.399, "theta": -0.1743, "rho": -0.3067, "theo": 48.2942, "change": 20.6, "open": 44.75, "high": 50.95, "low": 44.75, "tick": "up", "last_trade_price": 50.95, "last_trade_time": "2026-10-30T13:36:54", "percent_change": 67.8748, "prev_day_close": 30.3499994277954}, {"option": "TSM261211C00455000", "bid": 4.05, "bid_size": 86.0, "ask": 5.15, "ask_size": 27.0, "iv": 0.3425, "open_interest": 0.0, "volume": 7.0, "delta": 0.1941, "gamma": 0.0058, "vega": 0.38, "theta": -0.156, "rho": 0.0791, "theo": 4.7788, "change": 4.59, "open": 6.49, "high": 6.49, "low": 4.52, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-10-30T15:26:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00455000", "bid": 51.45, "bid_size": 21.0, "ask": 54.4, "ask_size": 11.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.006, "vega": 0.3655, "theta": -0.1628, "rho": -0.2981, "theo": 52.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00460000", "bid": 3.4, "bid_size": 123.0, "ask": 4.45, "ask_size": 85.0, "iv": 0.3442, "open_interest": 17.0, "volume": 9.0, "delta": 0.1693, "gamma": 0.0053, "vega": 0.3495, "theta": -0.1426, "rho": 0.0694, "theo": 4.0113, "change": -5.605, "open": 5.49, "high": 5.49, "low": 3.72, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-10-30T15:44:16", "percent_change": -60.1072, "prev_day_close": 9.3250002861023}, {"option": "TSM261211P00460000", "bid": 55.2, "bid_size": 46.0, "ask": 58.7, "ask_size": 5.0, "iv": 0.3549, "open_interest": 0.0, "volume": 3.0, "delta": -0.8437, "gamma": 0.0056, "vega": 0.3307, "theta": -0.1514, "rho": -0.2896, "theo": 56.6796, "change": 22.49, "open": 59.59, "high": 59.59, "low": 59.59, "tick": "up", "last_trade_price": 59.59, "last_trade_time": "2026-10-30T15:18:54", "percent_change": 60.6199, "prev_day_close": 37.1000003814697}, {"option": "TSM261211C00465000", "bid": 2.87, "bid_size": 66.0, "ask": 3.8, "ask_size": 69.0, "iv": 0.3458, "open_interest": 0.0, "volume": 9.0, "delta": 0.1468, "gamma": 0.0048, "vega": 0.3171, "theta": -0.1295, "rho": 0.0601, "theo": 3.3532, "change": 3.25, "open": 3.78, "high": 3.78, "low": 3.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-30T15:28:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00465000", "bid": 60.15, "bid_size": 20.0, "ask": 63.1, "ask_size": 9.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0052, "vega": 0.2937, "theta": -0.1406, "rho": -0.2657, "theo": 61.0629, "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": 0.0}, {"option": "TSM261211C00470000", "bid": 2.35, "bid_size": 78.0, "ask": 3.95, "ask_size": 50.0, "iv": 0.3584, "open_interest": 3.0, "volume": 12.0, "delta": 0.1269, "gamma": 0.0044, "vega": 0.2893, "theta": -0.117, "rho": 0.0523, "theo": 2.8021, "change": -4.09, "open": 3.7, "high": 3.7, "low": 2.81, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-10-30T15:58:35", "percent_change": -59.2754, "prev_day_close": 6.90000009536743}, {"option": "TSM261211P00470000", "bid": 64.85, "bid_size": 11.0, "ask": 67.55, "ask_size": 6.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.0048, "vega": 0.2599, "theta": -0.1304, "rho": -0.2487, "theo": 65.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6750011444092}, {"option": "TSM261211C00475000", "bid": 1.68, "bid_size": 100.0, "ask": 2.75, "ask_size": 72.0, "iv": 0.3419, "open_interest": 0.0, "volume": 4.0, "delta": 0.1092, "gamma": 0.0039, "vega": 0.2592, "theta": -0.1051, "rho": 0.045, "theo": 2.3354, "change": 2.75, "open": 3.22, "high": 3.22, "low": 2.64, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T12:45:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00475000", "bid": 68.75, "bid_size": 41.0, "ask": 72.15, "ask_size": 5.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0044, "vega": 0.2212, "theta": -0.1203, "rho": -0.2171, "theo": 70.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00480000", "bid": 1.64, "bid_size": 76.0, "ask": 2.22, "ask_size": 8.0, "iv": 0.3464, "open_interest": 1.0, "volume": 5.0, "delta": 0.0939, "gamma": 0.0035, "vega": 0.2338, "theta": -0.0941, "rho": 0.0389, "theo": 1.9483, "change": -3.19, "open": 2.5, "high": 2.5, "low": 1.81, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-30T15:25:02", "percent_change": -63.8, "prev_day_close": 5.0}, {"option": "TSM261211P00480000", "bid": 74.05, "bid_size": 6.0, "ask": 76.85, "ask_size": 6.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.004, "vega": 0.1899, "theta": -0.1106, "rho": -0.1944, "theo": 74.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9000015258789}, {"option": "TSM261211C00485000", "bid": 1.15, "bid_size": 50.0, "ask": 2.35, "ask_size": 63.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0031, "vega": 0.2085, "theta": -0.0838, "rho": 0.0333, "theo": 1.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00485000", "bid": 78.85, "bid_size": 1.0, "ask": 81.6, "ask_size": 5.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0036, "vega": 0.1532, "theta": -0.0993, "rho": -0.1525, "theo": 79.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00490000", "bid": 0.87, "bid_size": 34.0, "ask": 2.05, "ask_size": 5.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0028, "vega": 0.1861, "theta": -0.0748, "rho": 0.0287, "theo": 1.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TSM261211P00490000", "bid": 82.75, "bid_size": 57.0, "ask": 86.45, "ask_size": 2.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0032, "vega": 0.1255, "theta": -0.0878, "rho": -0.1356, "theo": 84.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4249992370606}, {"option": "TSM261211C00495000", "bid": 0.72, "bid_size": 61.0, "ask": 1.7, "ask_size": 2.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0024, "vega": 0.166, "theta": -0.0662, "rho": 0.0245, "theo": 1.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00495000", "bid": 87.6, "bid_size": 42.0, "ask": 91.3, "ask_size": 7.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0027, "vega": 0.0975, "theta": -0.0748, "rho": -0.0857, "theo": 89.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00500000", "bid": 0.42, "bid_size": 60.0, "ask": 1.83, "ask_size": 1.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0022, "vega": 0.1462, "theta": -0.0589, "rho": 0.0211, "theo": 0.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "TSM261211P00500000", "bid": 92.7, "bid_size": 54.0, "ask": 96.2, "ask_size": 2.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0022, "vega": 0.0719, "theta": -0.0605, "rho": -0.0742, "theo": 94.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "TSM261211C00505000", "bid": 0.42, "bid_size": 59.0, "ask": 1.61, "ask_size": 1.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0019, "vega": 0.1309, "theta": -0.0522, "rho": 0.0182, "theo": 0.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00505000", "bid": 97.65, "bid_size": 42.0, "ask": 101.15, "ask_size": 7.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0017, "vega": 0.0556, "theta": -0.0474, "rho": -0.0572, "theo": 99.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00510000", "bid": 0.31, "bid_size": 48.0, "ask": 1.39, "ask_size": 5.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0017, "vega": 0.1144, "theta": -0.0464, "rho": 0.0155, "theo": 0.6765, "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": 2.0349999666214}, {"option": "TSM261211P00510000", "bid": 102.65, "bid_size": 40.0, "ask": 106.1, "ask_size": 1.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0013, "vega": 0.0354, "theta": -0.0351, "rho": -0.035, "theo": 104.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "TSM261211C00515000", "bid": 0.21, "bid_size": 57.0, "ask": 1.24, "ask_size": 5.0, "iv": 0.3732, "open_interest": 0.0, "volume": 1.0, "delta": 0.0323, "gamma": 0.0015, "vega": 0.1021, "theta": -0.0412, "rho": 0.0134, "theo": 0.5737, "change": 0.68, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-30T12:58:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00515000", "bid": 107.5, "bid_size": 40.0, "ask": 111.05, "ask_size": 1.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.001, "vega": 0.0257, "theta": -0.0244, "rho": -0.0271, "theo": 109.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00520000", "bid": 0.16, "bid_size": 41.0, "ask": 0.97, "ask_size": 43.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0013, "vega": 0.0911, "theta": -0.0367, "rho": 0.0116, "theo": 0.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00520000", "bid": 112.4, "bid_size": 35.0, "ask": 116.05, "ask_size": 1.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0007, "vega": 0.019, "theta": -0.0164, "rho": -0.0165, "theo": 114.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00525000", "bid": 0.01, "bid_size": 56.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0011, "vega": 0.0802, "theta": -0.0328, "rho": 0.0101, "theo": 0.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00525000", "bid": 118.1, "bid_size": 15.0, "ask": 121.05, "ask_size": 1.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0005, "vega": 0.0097, "theta": -0.0107, "rho": -0.0087, "theo": 119.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 38.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.001, "vega": 0.072, "theta": -0.0294, "rho": 0.0088, "theo": 0.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00530000", "bid": 122.95, "bid_size": 40.0, "ask": 126.05, "ask_size": 1.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0065, "theta": -0.0065, "rho": -0.0066, "theo": 124.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 44.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0009, "vega": 0.0647, "theta": -0.0264, "rho": 0.0077, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00535000", "bid": 127.45, "bid_size": 40.0, "ask": 131.05, "ask_size": 1.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0036, "rho": -0.005, "theo": 129.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 2.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0008, "vega": 0.0575, "theta": -0.024, "rho": 0.0068, "theo": 0.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00540000", "bid": 132.7, "bid_size": 40.0, "ask": 136.05, "ask_size": 1.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0027, "theta": -0.002, "rho": -0.001, "theo": 134.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 47.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0007, "vega": 0.0521, "theta": -0.0218, "rho": 0.006, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00545000", "bid": 137.8, "bid_size": 40.0, "ask": 141.05, "ask_size": 1.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0012, "rho": -0.0008, "theo": 139.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 6.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0006, "vega": 0.0475, "theta": -0.0199, "rho": 0.0054, "theo": 0.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00550000", "bid": 142.6, "bid_size": 40.0, "ask": 146.05, "ask_size": 1.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0006, "rho": -0.0007, "theo": 144.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.405, "open_interest": 0.0, "volume": 1.0, "delta": 0.0104, "gamma": 0.0005, "vega": 0.0392, "theta": -0.0169, "rho": 0.0043, "theo": 0.1733, "change": 0.38, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T11:39:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00560000", "bid": 152.6, "bid_size": 40.0, "ask": 156.05, "ask_size": 1.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0, "theo": 154.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 1.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0004, "vega": 0.0334, "theta": -0.0146, "rho": 0.0036, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00570000", "bid": 163.15, "bid_size": 20.0, "ask": 166.05, "ask_size": 1.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 164.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 2.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0004, "vega": 0.0287, "theta": -0.0128, "rho": 0.003, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00580000", "bid": 172.45, "bid_size": 40.0, "ask": 176.05, "ask_size": 1.0, "iv": 0.5626, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 174.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 1.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0003, "vega": 0.025, "theta": -0.0115, "rho": 0.0026, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00590000", "bid": 182.6, "bid_size": 40.0, "ask": 186.05, "ask_size": 1.0, "iv": 0.5969, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 184.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 1.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0003, "vega": 0.0222, "theta": -0.0104, "rho": 0.0023, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00600000", "bid": 193.1, "bid_size": 20.0, "ask": 196.05, "ask_size": 1.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 194.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 15.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0002, "vega": 0.0199, "theta": -0.0095, "rho": 0.002, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261211P00610000", "bid": 202.6, "bid_size": 40.0, "ask": 206.05, "ask_size": 1.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 204.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TSM261218C00070000", "bid": 334.9, "bid_size": 35.0, "ask": 337.95, "ask_size": 20.0, "iv": 0.0, "open_interest": 304.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0725, "theo": 336.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 383.1, "last_trade_time": "2026-09-28T12:58:38", "percent_change": 0.0, "prev_day_close": 361.525009155273}, {"option": "TSM261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 1.5619, "open_interest": 1355.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T10:00:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TSM261218C00075000", "bid": 329.5, "bid_size": 40.0, "ask": 332.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0777, "theo": 331.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 342.95, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 356.574996948242}, {"option": "TSM261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 10.0, "iv": 1.5237, "open_interest": 1198.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T11:28:27", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TSM261218C00080000", "bid": 324.5, "bid_size": 56.0, "ask": 328.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0828, "theo": 326.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.12, "last_trade_time": "2026-04-16T15:17:27", "percent_change": 0.0, "prev_day_close": 351.449996948242}, {"option": "TSM261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 20.0, "iv": 1.9664, "open_interest": 151.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T11:28:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TSM261218C00085000", "bid": 319.5, "bid_size": 54.0, "ask": 323.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.088, "theo": 321.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 339.5, "last_trade_time": "2026-08-10T11:31:43", "percent_change": 0.0, "prev_day_close": 346.575012207031}, {"option": "TSM261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.64, "ask_size": 32.0, "iv": 2.0326, "open_interest": 220.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T11:28:09", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "TSM261218C00090000", "bid": 314.5, "bid_size": 68.0, "ask": 318.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.0932, "theo": 316.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 353.85, "last_trade_time": "2026-09-08T09:31:31", "percent_change": 0.0, "prev_day_close": 341.575012207031}, {"option": "TSM261218P00090000", "bid": 0.01, "bid_size": 30.0, "ask": 0.02, "ask_size": 3.0, "iv": 1.2883, "open_interest": 3265.0, "volume": 4.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0008, "rho": -0.0001, "theo": 0.0051, "change": -0.01, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:15:55", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "TSM261218C00095000", "bid": 309.55, "bid_size": 36.0, "ask": 313.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": 0.0984, "theo": 311.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 331.7, "last_trade_time": "2026-10-20T11:12:21", "percent_change": 0.0, "prev_day_close": 336.525009155273}, {"option": "TSM261218P00095000", "bid": 0.01, "bid_size": 28.0, "ask": 0.03, "ask_size": 2.0, "iv": 1.271, "open_interest": 649.0, "volume": 24.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0009, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.01, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T11:15:07", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "TSM261218C00100000", "bid": 304.8, "bid_size": 73.0, "ask": 308.35, "ask_size": 51.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": -0.0007, "rho": 0.1035, "theo": 306.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.1, "last_trade_time": "2026-10-23T11:17:26", "percent_change": 0.0, "prev_day_close": 331.775009155273}, {"option": "TSM261218P00100000", "bid": 0.01, "bid_size": 99.0, "ask": 0.22, "ask_size": 2.0, "iv": 1.4357, "open_interest": 4373.0, "volume": 82.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0011, "rho": -0.0001, "theo": 0.0078, "change": 0.01, "open": 0.08, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T15:50:11", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "TSM261218C00105000", "bid": 299.6, "bid_size": 38.0, "ask": 303.25, "ask_size": 20.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": -0.0009, "rho": 0.1087, "theo": 301.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.0, "last_trade_time": "2026-04-27T13:35:59", "percent_change": 0.0, "prev_day_close": 326.649993896484}, {"option": "TSM261218P00105000", "bid": 0.01, "bid_size": 100.0, "ask": 0.03, "ask_size": 251.0, "iv": 1.1853, "open_interest": 1139.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0013, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T13:06:07", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "TSM261218C00110000", "bid": 294.6, "bid_size": 43.0, "ask": 297.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": -0.001, "rho": 0.1139, "theo": 296.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 330.5, "last_trade_time": "2026-06-24T15:39:02", "percent_change": 0.0, "prev_day_close": 321.725006103516}, {"option": "TSM261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 31.0, "iv": 1.6765, "open_interest": 588.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0015, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T13:15:41", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "TSM261218C00115000", "bid": 289.65, "bid_size": 36.0, "ask": 293.35, "ask_size": 20.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": -0.0013, "rho": 0.1191, "theo": 291.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 305.56, "last_trade_time": "2026-09-14T11:26:31", "percent_change": 0.0, "prev_day_close": 316.650009155273}, {"option": "TSM261218P00115000", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 191.0, "iv": 1.1077, "open_interest": 709.0, "volume": 6.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.0018, "rho": -0.0002, "theo": 0.0135, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T13:47:09", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "TSM261218C00120000", "bid": 284.9, "bid_size": 54.0, "ask": 288.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0014, "theta": -0.0015, "rho": 0.1242, "theo": 286.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 300.0, "last_trade_time": "2026-08-06T14:16:05", "percent_change": 0.0, "prev_day_close": 311.650009155273}, {"option": "TSM261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 135.0, "iv": 1.3822, "open_interest": 688.0, "volume": 2.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0021, "theta": -0.002, "rho": -0.0002, "theo": 0.0159, "change": -0.265, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T14:11:55", "percent_change": -92.9825, "prev_day_close": 0.284999996423721}, {"option": "TSM261218C00125000", "bid": 279.7, "bid_size": 36.0, "ask": 283.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0016, "theta": -0.0017, "rho": 0.1294, "theo": 281.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.54, "last_trade_time": "2026-08-10T11:32:33", "percent_change": 0.0, "prev_day_close": 306.925003051758}, {"option": "TSM261218P00125000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 2.0, "iv": 1.0556, "open_interest": 658.0, "volume": 6.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0024, "theta": -0.0024, "rho": -0.0002, "theo": 0.0187, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T10:23:51", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "TSM261218C00130000", "bid": 274.7, "bid_size": 36.0, "ask": 278.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0022, "theta": -0.002, "rho": 0.1346, "theo": 276.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.5, "last_trade_time": "2026-10-14T13:07:37", "percent_change": 0.0, "prev_day_close": 301.849990844727}, {"option": "TSM261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 32.0, "iv": 1.4507, "open_interest": 155.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0028, "theta": -0.0027, "rho": -0.0003, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T10:27:29", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "TSM261218C00135000", "bid": 269.75, "bid_size": 36.0, "ask": 273.55, "ask_size": 23.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0024, "theta": -0.0024, "rho": 0.1398, "theo": 271.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.83, "last_trade_time": "2026-07-30T10:42:54", "percent_change": 0.0, "prev_day_close": 296.849990844727}, {"option": "TSM261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.92, "ask_size": 20.0, "iv": 1.4873, "open_interest": 750.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0033, "theta": -0.0031, "rho": -0.0004, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T11:21:18", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "TSM261218C00140000", "bid": 264.75, "bid_size": 38.0, "ask": 268.35, "ask_size": 20.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0027, "theta": -0.0027, "rho": 0.1449, "theo": 266.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.77, "last_trade_time": "2026-10-15T12:31:30", "percent_change": 0.0, "prev_day_close": 292.024993896484}, {"option": "TSM261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 20.0, "iv": 1.4222, "open_interest": 1126.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0038, "theta": -0.0035, "rho": -0.0004, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T15:53:38", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "TSM261218C00145000", "bid": 259.8, "bid_size": 36.0, "ask": 263.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0031, "theta": -0.0031, "rho": 0.15, "theo": 261.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.0, "last_trade_time": "2026-07-28T09:30:32", "percent_change": 0.0, "prev_day_close": 287.025009155273}, {"option": "TSM261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 20.0, "iv": 1.421, "open_interest": 258.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0044, "theta": -0.004, "rho": -0.0005, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T11:20:00", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "TSM261218C00150000", "bid": 255.1, "bid_size": 42.0, "ask": 258.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 122.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0041, "theta": -0.0036, "rho": 0.1553, "theo": 257.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.95, "last_trade_time": "2026-09-17T09:30:29", "percent_change": 0.0, "prev_day_close": 281.800003051758}, {"option": "TSM261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 20.0, "iv": 1.1602, "open_interest": 1508.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0051, "theta": -0.0045, "rho": -0.0006, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:22:46", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "TSM261218C00155000", "bid": 249.85, "bid_size": 38.0, "ask": 253.65, "ask_size": 20.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0046, "theta": -0.0041, "rho": 0.1604, "theo": 252.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.93, "last_trade_time": "2026-09-02T09:30:05", "percent_change": 0.0, "prev_day_close": 276.925003051758}, {"option": "TSM261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 26.0, "iv": 1.2454, "open_interest": 354.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0059, "theta": -0.0051, "rho": -0.0006, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T12:18:08", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TSM261218C00160000", "bid": 244.85, "bid_size": 41.0, "ask": 248.15, "ask_size": 25.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0051, "theta": -0.0047, "rho": 0.1655, "theo": 247.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 254.0, "last_trade_time": "2026-10-16T14:32:39", "percent_change": 0.0, "prev_day_close": 271.799987792969}, {"option": "TSM261218P00160000", "bid": 0.02, "bid_size": 50.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.9754, "open_interest": 1550.0, "volume": 1.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0067, "theta": -0.0058, "rho": -0.0008, "theo": 0.0537, "change": 0.65, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-30T14:00:07", "percent_change": 1625.0, "prev_day_close": 0.0399999991059303}, {"option": "TSM261218C00165000", "bid": 240.0, "bid_size": 97.0, "ask": 243.05, "ask_size": 21.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0059, "theta": -0.0054, "rho": 0.1707, "theo": 242.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.0, "last_trade_time": "2026-08-20T12:31:29", "percent_change": 0.0, "prev_day_close": 267.099990844727}, {"option": "TSM261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.867, "open_interest": 332.0, "volume": 9.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0077, "theta": -0.0065, "rho": -0.0009, "theo": 0.0619, "change": -0.225, "open": 0.13, "high": 0.14, "low": 0.06, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T15:26:01", "percent_change": -73.7705, "prev_day_close": 0.305000007152557}, {"option": "TSM261218C00170000", "bid": 235.0, "bid_size": 42.0, "ask": 238.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0073, "theta": -0.0061, "rho": 0.176, "theo": 237.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.1, "last_trade_time": "2026-10-27T15:55:46", "percent_change": 0.0, "prev_day_close": 261.949996948242}, {"option": "TSM261218P00170000", "bid": 0.01, "bid_size": 6.0, "ask": 0.16, "ask_size": 5.0, "iv": 0.8837, "open_interest": 2420.0, "volume": 2.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0088, "theta": -0.0073, "rho": -0.001, "theo": 0.0714, "change": 0.015, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T13:12:25", "percent_change": 27.2727, "prev_day_close": 0.0549999997019768}, {"option": "TSM261218C00175000", "bid": 230.0, "bid_size": 40.0, "ask": 233.55, "ask_size": 25.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0082, "theta": -0.0069, "rho": 0.181, "theo": 232.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.71, "last_trade_time": "2026-10-12T14:58:19", "percent_change": 0.0, "prev_day_close": 256.974990844727}, {"option": "TSM261218P00175000", "bid": 0.03, "bid_size": 71.0, "ask": 0.3, "ask_size": 353.0, "iv": 0.9185, "open_interest": 1483.0, "volume": 4.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0101, "theta": -0.0082, "rho": -0.0012, "theo": 0.0821, "change": -0.21, "open": 0.17, "high": 0.17, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:59:15", "percent_change": -67.7419, "prev_day_close": 0.310000002384186}, {"option": "TSM261218C00180000", "bid": 225.0, "bid_size": 154.0, "ask": 228.6, "ask_size": 91.0, "iv": 0.0, "open_interest": 153.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0091, "theta": -0.0078, "rho": 0.1861, "theo": 227.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.55, "last_trade_time": "2026-10-26T10:47:59", "percent_change": 0.0, "prev_day_close": 251.875}, {"option": "TSM261218P00180000", "bid": 0.02, "bid_size": 39.0, "ask": 0.18, "ask_size": 34.0, "iv": 0.843, "open_interest": 398.0, "volume": 6.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0114, "theta": -0.0092, "rho": -0.0014, "theo": 0.0941, "change": -0.115, "open": 0.11, "high": 0.11, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T13:48:49", "percent_change": -53.4884, "prev_day_close": 0.215000003576279}, {"option": "TSM261218C00185000", "bid": 220.05, "bid_size": 62.0, "ask": 223.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 466.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0088, "rho": 0.1912, "theo": 222.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.52, "last_trade_time": "2026-10-06T11:21:49", "percent_change": 0.0, "prev_day_close": 246.900001525879}, {"option": "TSM261218P00185000", "bid": 0.03, "bid_size": 44.0, "ask": 0.27, "ask_size": 15.0, "iv": 0.8527, "open_interest": 756.0, "volume": 6.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.013, "theta": -0.0103, "rho": -0.0016, "theo": 0.1075, "change": 0.055, "open": 0.23, "high": 0.23, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T14:34:55", "percent_change": 64.7059, "prev_day_close": 0.0850000027567148}, {"option": "TSM261218C00190000", "bid": 215.1, "bid_size": 56.0, "ask": 218.2, "ask_size": 27.0, "iv": 0.0, "open_interest": 348.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0098, "rho": 0.1966, "theo": 217.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.3, "last_trade_time": "2026-09-04T12:39:21", "percent_change": 0.0, "prev_day_close": 242.050003051758}, {"option": "TSM261218P00190000", "bid": 0.06, "bid_size": 10.0, "ask": 0.37, "ask_size": 182.0, "iv": 0.8607, "open_interest": 1570.0, "volume": 3.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0147, "theta": -0.0114, "rho": -0.0018, "theo": 0.1224, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T15:05:09", "percent_change": 10.0, "prev_day_close": 0.100000000558794}, {"option": "TSM261218C00195000", "bid": 210.1, "bid_size": 46.0, "ask": 213.45, "ask_size": 31.0, "iv": 0.0, "open_interest": 1719.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.014, "theta": -0.011, "rho": 0.2016, "theo": 212.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 260.16, "last_trade_time": "2026-10-09T10:31:52", "percent_change": 0.0, "prev_day_close": 237.025001525879}, {"option": "TSM261218P00195000", "bid": 0.08, "bid_size": 33.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.7767, "open_interest": 1410.0, "volume": 6.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0166, "theta": -0.0126, "rho": -0.002, "theo": 0.139, "change": 0.035, "open": 0.07, "high": 0.14, "low": 0.07, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T15:36:18", "percent_change": 33.3333, "prev_day_close": 0.105000003241003}, {"option": "TSM261218C00200000", "bid": 205.7, "bid_size": 47.0, "ask": 208.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 321.0, "volume": 1.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0154, "theta": -0.0123, "rho": 0.2066, "theo": 207.3351, "change": -25.9, "open": 206.1, "high": 206.1, "low": 206.1, "tick": "down", "last_trade_price": 206.1, "last_trade_time": "2026-10-30T12:51:33", "percent_change": -11.1638, "prev_day_close": 232.0}, {"option": "TSM261218P00200000", "bid": 0.09, "bid_size": 28.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7711, "open_interest": 5695.0, "volume": 8.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0186, "theta": -0.014, "rho": -0.0023, "theo": 0.1572, "change": 0.025, "open": 0.16, "high": 0.16, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T15:35:46", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "TSM261218C00210000", "bid": 195.25, "bid_size": 45.0, "ask": 198.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 577.0, "volume": 2.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0206, "theta": -0.015, "rho": 0.2172, "theo": 197.4172, "change": -25.775, "open": 196.98, "high": 196.98, "low": 196.45, "tick": "down", "last_trade_price": 196.45, "last_trade_time": "2026-10-30T13:13:23", "percent_change": -11.5986, "prev_day_close": 222.224998474121}, {"option": "TSM261218P00210000", "bid": 0.12, "bid_size": 39.0, "ask": 0.32, "ask_size": 201.0, "iv": 0.7579, "open_interest": 1760.0, "volume": 17.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0232, "theta": -0.0168, "rho": -0.003, "theo": 0.199, "change": 0.03, "open": 0.15, "high": 0.18, "low": 0.13, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T12:27:11", "percent_change": 20.0, "prev_day_close": 0.150000002235174}, {"option": "TSM261218C00220000", "bid": 185.3, "bid_size": 59.0, "ask": 188.85, "ask_size": 31.0, "iv": 0.0, "open_interest": 282.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0247, "theta": -0.0181, "rho": 0.227, "theo": 187.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 194.0, "last_trade_time": "2026-10-22T13:38:02", "percent_change": 0.0, "prev_day_close": 212.324996948242}, {"option": "TSM261218P00220000", "bid": 0.09, "bid_size": 50.0, "ask": 0.46, "ask_size": 103.0, "iv": 0.7288, "open_interest": 5611.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.0288, "theta": -0.0201, "rho": -0.0038, "theo": 0.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-27T15:53:16", "percent_change": 0.0, "prev_day_close": 0.205000005662441}, {"option": "TSM261218C00230000", "bid": 175.4, "bid_size": 47.0, "ask": 178.95, "ask_size": 31.0, "iv": 0.0, "open_interest": 130.0, "volume": 6.0, "delta": 0.9931, "gamma": 0.0002, "vega": 0.0321, "theta": -0.0215, "rho": 0.2376, "theo": 177.6053, "change": -27.44, "open": 174.81, "high": 174.81, "low": 174.81, "tick": "down", "last_trade_price": 174.81, "last_trade_time": "2026-10-30T15:35:17", "percent_change": -13.5674, "prev_day_close": 202.25}, {"option": "TSM261218P00230000", "bid": 0.22, "bid_size": 129.0, "ask": 0.37, "ask_size": 190.0, "iv": 0.687, "open_interest": 2722.0, "volume": 8.0, "delta": -0.0087, "gamma": 0.0002, "vega": 0.0352, "theta": -0.0236, "rho": -0.0048, "theo": 0.3075, "change": 0.145, "open": 0.24, "high": 0.36, "low": 0.23, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T14:49:14", "percent_change": 67.4419, "prev_day_close": 0.214999996125698}, {"option": "TSM261218C00240000", "bid": 165.55, "bid_size": 159.0, "ask": 169.05, "ask_size": 31.0, "iv": 0.0, "open_interest": 363.0, "volume": 1.0, "delta": 0.9911, "gamma": 0.0003, "vega": 0.038, "theta": -0.0254, "rho": 0.2471, "theo": 167.7155, "change": -25.6, "open": 166.7, "high": 166.7, "low": 166.7, "tick": "down", "last_trade_price": 166.7, "last_trade_time": "2026-10-30T12:53:07", "percent_change": -13.3125, "prev_day_close": 192.299995422363}, {"option": "TSM261218P00240000", "bid": 0.16, "bid_size": 181.0, "ask": 0.66, "ask_size": 236.0, "iv": 0.6698, "open_interest": 11173.0, "volume": 1.0, "delta": -0.0108, "gamma": 0.0003, "vega": 0.0428, "theta": -0.0276, "rho": -0.0059, "theo": 0.3769, "change": 0.145, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T15:09:34", "percent_change": 56.8627, "prev_day_close": 0.254999995231628}, {"option": "TSM261218C00250000", "bid": 155.65, "bid_size": 107.0, "ask": 159.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 362.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0003, "vega": 0.047, "theta": -0.0296, "rho": 0.2565, "theo": 157.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.95, "last_trade_time": "2026-10-27T13:49:51", "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "TSM261218P00250000", "bid": 0.38, "bid_size": 128.0, "ask": 0.5, "ask_size": 44.0, "iv": 0.6297, "open_interest": 4456.0, "volume": 50.0, "delta": -0.0134, "gamma": 0.0004, "vega": 0.0516, "theta": -0.0319, "rho": -0.0073, "theo": 0.4592, "change": 0.24, "open": 0.53, "high": 0.57, "low": 0.32, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-30T15:31:35", "percent_change": 88.8889, "prev_day_close": 0.269999995827675}, {"option": "TSM261218C00260000", "bid": 145.8, "bid_size": 111.0, "ask": 149.3, "ask_size": 40.0, "iv": 0.4711, "open_interest": 263.0, "volume": 6.0, "delta": 0.9857, "gamma": 0.0004, "vega": 0.0567, "theta": -0.0344, "rho": 0.267, "theo": 147.9725, "change": -27.295, "open": 145.23, "high": 145.23, "low": 145.23, "tick": "down", "last_trade_price": 145.23, "last_trade_time": "2026-10-30T15:35:17", "percent_change": -15.8209, "prev_day_close": 172.525001525879}, {"option": "TSM261218P00260000", "bid": 0.38, "bid_size": 90.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.5939, "open_interest": 3824.0, "volume": 18.0, "delta": -0.0166, "gamma": 0.0005, "vega": 0.0624, "theta": -0.0368, "rho": -0.0091, "theo": 0.5577, "change": 0.355, "open": 0.39, "high": 0.65, "low": 0.39, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T15:41:16", "percent_change": 120.339, "prev_day_close": 0.294999994337559}, {"option": "TSM261218C00270000", "bid": 136.0, "bid_size": 158.0, "ask": 139.25, "ask_size": 16.0, "iv": 0.4524, "open_interest": 512.0, "volume": 2.0, "delta": 0.9819, "gamma": 0.0005, "vega": 0.0679, "theta": -0.0399, "rho": 0.2757, "theo": 138.1283, "change": -29.775, "open": 133.05, "high": 133.05, "low": 133.05, "tick": "no_change", "last_trade_price": 133.05, "last_trade_time": "2026-10-30T14:38:33", "percent_change": -18.2865, "prev_day_close": 162.824996948242}, {"option": "TSM261218P00270000", "bid": 0.51, "bid_size": 61.0, "ask": 0.74, "ask_size": 3.0, "iv": 0.5708, "open_interest": 3262.0, "volume": 32.0, "delta": -0.0206, "gamma": 0.0006, "vega": 0.0746, "theta": -0.0423, "rho": -0.0112, "theo": 0.6785, "change": 0.31, "open": 0.51, "high": 0.62, "low": 0.38, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-30T13:43:26", "percent_change": 100.0, "prev_day_close": 0.309999994933605}, {"option": "TSM261218C00280000", "bid": 126.15, "bid_size": 178.0, "ask": 129.5, "ask_size": 36.0, "iv": 0.4692, "open_interest": 780.0, "volume": 1.0, "delta": 0.9772, "gamma": 0.0007, "vega": 0.0834, "theta": -0.0462, "rho": 0.286, "theo": 128.3151, "change": -25.405, "open": 127.32, "high": 127.32, "low": 127.32, "tick": "down", "last_trade_price": 127.32, "last_trade_time": "2026-10-30T12:52:08", "percent_change": -16.6345, "prev_day_close": 152.724998474121}, {"option": "TSM261218P00280000", "bid": 0.76, "bid_size": 7.0, "ask": 1.06, "ask_size": 190.0, "iv": 0.5609, "open_interest": 2383.0, "volume": 47.0, "delta": -0.0257, "gamma": 0.0007, "vega": 0.0901, "theta": -0.0487, "rho": -0.014, "theo": 0.8297, "change": 0.54, "open": 0.7, "high": 0.95, "low": 0.7, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T15:13:37", "percent_change": 131.707, "prev_day_close": 0.410000011324882}, {"option": "TSM261218C00290000", "bid": 116.4, "bid_size": 116.0, "ask": 119.75, "ask_size": 8.0, "iv": 0.4688, "open_interest": 729.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0009, "vega": 0.1009, "theta": -0.0537, "rho": 0.2936, "theo": 118.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.0, "last_trade_time": "2026-10-28T14:36:08", "percent_change": 0.0, "prev_day_close": 142.850006103516}, {"option": "TSM261218P00290000", "bid": 0.77, "bid_size": 154.0, "ask": 1.11, "ask_size": 106.0, "iv": 0.519, "open_interest": 2276.0, "volume": 28.0, "delta": -0.0321, "gamma": 0.0009, "vega": 0.1081, "theta": -0.0562, "rho": -0.0174, "theo": 1.023, "change": 0.615, "open": 0.95, "high": 1.27, "low": 0.73, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T15:46:23", "percent_change": 126.804, "prev_day_close": 0.484999984502792}, {"option": "TSM261218C00300000", "bid": 106.7, "bid_size": 159.0, "ask": 110.0, "ask_size": 80.0, "iv": 0.4575, "open_interest": 1276.0, "volume": 18.0, "delta": 0.9629, "gamma": 0.0011, "vega": 0.1229, "theta": -0.0627, "rho": 0.3029, "theo": 108.8279, "change": -28.545, "open": 118.0, "high": 118.0, "low": 104.08, "tick": "up", "last_trade_price": 104.43, "last_trade_time": "2026-10-30T15:00:29", "percent_change": -21.4664, "prev_day_close": 132.974998474121}, {"option": "TSM261218P00300000", "bid": 1.13, "bid_size": 50.0, "ask": 1.4, "ask_size": 50.0, "iv": 0.5026, "open_interest": 8681.0, "volume": 101.0, "delta": -0.0405, "gamma": 0.0012, "vega": 0.1312, "theta": -0.0652, "rho": -0.0219, "theo": 1.2785, "change": 0.825, "open": 0.93, "high": 1.65, "low": 0.8, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-30T15:33:36", "percent_change": 141.026, "prev_day_close": 0.58500000834465}, {"option": "TSM261218C00310000", "bid": 97.1, "bid_size": 169.0, "ask": 100.0, "ask_size": 5.0, "iv": 0.4312, "open_interest": 516.0, "volume": 17.0, "delta": 0.9521, "gamma": 0.0014, "vega": 0.1528, "theta": -0.0737, "rho": 0.3118, "theo": 99.1978, "change": -25.64, "open": 109.08, "high": 109.08, "low": 97.36, "tick": "down", "last_trade_price": 97.36, "last_trade_time": "2026-10-30T15:37:24", "percent_change": -20.8455, "prev_day_close": 123.0}, {"option": "TSM261218P00310000", "bid": 1.52, "bid_size": 131.0, "ask": 1.74, "ask_size": 133.0, "iv": 0.4827, "open_interest": 3901.0, "volume": 720.0, "delta": -0.0516, "gamma": 0.0015, "vega": 0.1588, "theta": -0.0761, "rho": -0.0278, "theo": 1.624, "change": 0.95, "open": 0.99, "high": 2.1, "low": 0.99, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-30T15:51:01", "percent_change": 131.944, "prev_day_close": 0.719999998807907}, {"option": "TSM261218C00320000", "bid": 87.7, "bid_size": 160.0, "ask": 90.5, "ask_size": 4.0, "iv": 0.4271, "open_interest": 660.0, "volume": 2.0, "delta": 0.9377, "gamma": 0.0018, "vega": 0.1826, "theta": -0.087, "rho": 0.3153, "theo": 89.695, "change": -28.6, "open": 86.88, "high": 86.88, "low": 85.0, "tick": "down", "last_trade_price": 85.0, "last_trade_time": "2026-10-30T14:52:20", "percent_change": -25.1761, "prev_day_close": 113.600002288818}, {"option": "TSM261218P00320000", "bid": 1.96, "bid_size": 116.0, "ask": 2.16, "ask_size": 40.0, "iv": 0.4608, "open_interest": 10827.0, "volume": 831.0, "delta": -0.0664, "gamma": 0.0019, "vega": 0.1935, "theta": -0.0893, "rho": -0.0356, "theo": 2.0977, "change": 1.25, "open": 1.06, "high": 2.8, "low": 1.06, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T15:54:22", "percent_change": 138.889, "prev_day_close": 0.900000005960464}, {"option": "TSM261218C00330000", "bid": 78.3, "bid_size": 147.0, "ask": 81.3, "ask_size": 3.0, "iv": 0.4192, "open_interest": 782.0, "volume": 1.0, "delta": 0.9185, "gamma": 0.0023, "vega": 0.2258, "theta": -0.103, "rho": 0.3206, "theo": 80.3676, "change": -24.025, "open": 79.55, "high": 79.55, "low": 79.55, "tick": "down", "last_trade_price": 79.55, "last_trade_time": "2026-10-30T13:00:14", "percent_change": -23.1958, "prev_day_close": 103.575000762939}, {"option": "TSM261218P00330000", "bid": 2.67, "bid_size": 11.0, "ask": 2.94, "ask_size": 116.0, "iv": 0.4485, "open_interest": 5030.0, "volume": 248.0, "delta": -0.086, "gamma": 0.0024, "vega": 0.2357, "theta": -0.1051, "rho": -0.0461, "theo": 2.75, "change": 1.675, "open": 1.21, "high": 3.6, "low": 1.21, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-10-30T15:53:31", "percent_change": 146.288, "prev_day_close": 1.14500004053116}, {"option": "TSM261218C00340000", "bid": 69.3, "bid_size": 161.0, "ask": 72.45, "ask_size": 71.0, "iv": 0.4162, "open_interest": 727.0, "volume": 1.0, "delta": 0.8934, "gamma": 0.0029, "vega": 0.276, "theta": -0.1214, "rho": 0.3236, "theo": 71.2771, "change": -22.55, "open": 71.4, "high": 71.4, "low": 71.4, "tick": "down", "last_trade_price": 71.4, "last_trade_time": "2026-10-30T12:13:32", "percent_change": -24.0021, "prev_day_close": 93.9500007629394}, {"option": "TSM261218P00340000", "bid": 3.35, "bid_size": 136.0, "ask": 3.9, "ask_size": 136.0, "iv": 0.4307, "open_interest": 5666.0, "volume": 1304.0, "delta": -0.1114, "gamma": 0.003, "vega": 0.2851, "theta": -0.1233, "rho": -0.0599, "theo": 3.6444, "change": 2.13, "open": 2.42, "high": 4.62, "low": 2.42, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T15:58:50", "percent_change": 144.898, "prev_day_close": 1.46999996900558}, {"option": "TSM261218C00350000", "bid": 60.65, "bid_size": 162.0, "ask": 63.4, "ask_size": 12.0, "iv": 0.4039, "open_interest": 937.0, "volume": 7.0, "delta": 0.8612, "gamma": 0.0036, "vega": 0.3321, "theta": -0.1418, "rho": 0.3234, "theo": 62.4987, "change": -24.375, "open": 69.58, "high": 69.58, "low": 58.5, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-10-30T15:44:21", "percent_change": -28.8889, "prev_day_close": 84.375}, {"option": "TSM261218P00350000", "bid": 4.7, "bid_size": 51.0, "ask": 5.2, "ask_size": 57.0, "iv": 0.4214, "open_interest": 8702.0, "volume": 531.0, "delta": -0.144, "gamma": 0.0036, "vega": 0.3382, "theta": -0.1434, "rho": -0.077, "theo": 4.8574, "change": 3.125, "open": 2.92, "high": 6.3, "low": 2.92, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-10-30T15:53:22", "percent_change": 156.642, "prev_day_close": 1.99499994516373}, {"option": "TSM261218C00360000", "bid": 52.25, "bid_size": 151.0, "ask": 55.2, "ask_size": 34.0, "iv": 0.3974, "open_interest": 547.0, "volume": 4.0, "delta": 0.8213, "gamma": 0.0044, "vega": 0.3915, "theta": -0.163, "rho": 0.3193, "theo": 54.113, "change": -23.535, "open": 52.62, "high": 52.62, "low": 51.79, "tick": "down", "last_trade_price": 51.79, "last_trade_time": "2026-10-30T15:34:06", "percent_change": -31.2446, "prev_day_close": 75.3250007629394}, {"option": "TSM261218P00360000", "bid": 6.35, "bid_size": 5.0, "ask": 6.9, "ask_size": 101.0, "iv": 0.4116, "open_interest": 14872.0, "volume": 338.0, "delta": -0.1842, "gamma": 0.0044, "vega": 0.3967, "theta": -0.1643, "rho": -0.0982, "theo": 6.4661, "change": 3.875, "open": 4.15, "high": 8.2, "low": 4.06, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-10-30T15:58:50", "percent_change": 144.86, "prev_day_close": 2.67499995231628}, {"option": "TSM261218C00370000", "bid": 44.4, "bid_size": 179.0, "ask": 47.15, "ask_size": 35.0, "iv": 0.3881, "open_interest": 350.0, "volume": 40.0, "delta": 0.7732, "gamma": 0.0052, "vega": 0.4504, "theta": -0.1835, "rho": 0.3107, "theo": 46.1979, "change": -20.475, "open": 49.08, "high": 49.08, "low": 43.3, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-10-30T15:58:50", "percent_change": -31.0345, "prev_day_close": 65.9750022888184}, {"option": "TSM261218P00370000", "bid": 8.4, "bid_size": 6.0, "ask": 9.0, "ask_size": 128.0, "iv": 0.401, "open_interest": 7199.0, "volume": 1442.0, "delta": -0.2325, "gamma": 0.0052, "vega": 0.4548, "theta": -0.1844, "rho": -0.1235, "theo": 8.5472, "change": 5.255, "open": 5.28, "high": 10.67, "low": 5.28, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-10-30T15:58:55", "percent_change": 146.993, "prev_day_close": 3.57500004768372}, {"option": "TSM261218C00380000", "bid": 36.95, "bid_size": 170.0, "ask": 39.9, "ask_size": 61.0, "iv": 0.3805, "open_interest": 1194.0, "volume": 128.0, "delta": 0.7173, "gamma": 0.0059, "vega": 0.5044, "theta": -0.2012, "rho": 0.2973, "theo": 38.8249, "change": -20.875, "open": 44.58, "high": 44.58, "low": 35.75, "tick": "down", "last_trade_price": 36.75, "last_trade_time": "2026-10-30T15:36:04", "percent_change": -36.2256, "prev_day_close": 57.625}, {"option": "TSM261218P00380000", "bid": 10.85, "bid_size": 138.0, "ask": 11.85, "ask_size": 10.0, "iv": 0.3921, "open_interest": 4384.0, "volume": 600.0, "delta": -0.2885, "gamma": 0.0059, "vega": 0.508, "theta": -0.2019, "rho": -0.1528, "theo": 11.1713, "change": 6.9, "open": 8.61, "high": 13.55, "low": 7.5, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-10-30T15:55:01", "percent_change": 139.394, "prev_day_close": 4.95000004768372}, {"option": "TSM261218C00390000", "bid": 30.8, "bid_size": 207.0, "ask": 32.45, "ask_size": 8.0, "iv": 0.372, "open_interest": 1059.0, "volume": 173.0, "delta": 0.6543, "gamma": 0.0066, "vega": 0.5488, "theta": -0.2144, "rho": 0.2792, "theo": 32.0638, "change": -17.925, "open": 33.65, "high": 33.65, "low": 29.4, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-10-30T15:53:19", "percent_change": -36.2671, "prev_day_close": 49.4249992370606}, {"option": "TSM261218P00390000", "bid": 14.1, "bid_size": 26.0, "ask": 15.1, "ask_size": 108.0, "iv": 0.383, "open_interest": 4259.0, "volume": 838.0, "delta": -0.3521, "gamma": 0.0066, "vega": 0.5516, "theta": -0.215, "rho": -0.1859, "theo": 14.4333, "change": 7.975, "open": 10.41, "high": 17.45, "low": 10.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-10-30T15:58:50", "percent_change": 117.712, "prev_day_close": 6.77499985694885}, {"option": "TSM261218C00400000", "bid": 25.0, "bid_size": 154.0, "ask": 26.35, "ask_size": 24.0, "iv": 0.3668, "open_interest": 1547.0, "volume": 303.0, "delta": 0.5856, "gamma": 0.0071, "vega": 0.5793, "theta": -0.2217, "rho": 0.2565, "theo": 25.9861, "change": -16.21, "open": 31.2, "high": 32.01, "low": 23.85, "tick": "up", "last_trade_price": 25.84, "last_trade_time": "2026-10-30T15:59:48", "percent_change": -38.5493, "prev_day_close": 42.0499992370606}, {"option": "TSM261218P00400000", "bid": 17.8, "bid_size": 39.0, "ask": 18.6, "ask_size": 8.0, "iv": 0.3694, "open_interest": 14819.0, "volume": 265.0, "delta": -0.421, "gamma": 0.0071, "vega": 0.5808, "theta": -0.2221, "rho": -0.2213, "theo": 18.3589, "change": 9.35, "open": 13.5, "high": 21.6, "low": 12.9, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-10-30T15:56:52", "percent_change": 102.747, "prev_day_close": 9.09999990463257}, {"option": "TSM261218C00410000", "bid": 19.6, "bid_size": 215.0, "ask": 21.0, "ask_size": 29.0, "iv": 0.3592, "open_interest": 1597.0, "volume": 476.0, "delta": 0.5132, "gamma": 0.0074, "vega": 0.5922, "theta": -0.2223, "rho": 0.2302, "theo": 20.6532, "change": -14.225, "open": 23.65, "high": 25.83, "low": 18.75, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-10-30T15:56:38", "percent_change": -40.6719, "prev_day_close": 34.9750003814697}, {"option": "TSM261218P00410000", "bid": 22.4, "bid_size": 139.0, "ask": 24.15, "ask_size": 133.0, "iv": 0.3693, "open_interest": 5002.0, "volume": 397.0, "delta": -0.4935, "gamma": 0.0074, "vega": 0.5924, "theta": -0.2227, "rho": -0.2577, "theo": 23.0299, "change": 10.895, "open": 18.27, "high": 26.8, "low": 17.4, "tick": "down", "last_trade_price": 23.07, "last_trade_time": "2026-10-30T15:59:57", "percent_change": 89.4867, "prev_day_close": 12.1749997138977}, {"option": "TSM261218C00420000", "bid": 15.3, "bid_size": 124.0, "ask": 16.45, "ask_size": 26.0, "iv": 0.3555, "open_interest": 6547.0, "volume": 343.0, "delta": 0.4397, "gamma": 0.0074, "vega": 0.5858, "theta": -0.216, "rho": 0.2014, "theo": 16.0983, "change": -12.43, "open": 19.6, "high": 21.4, "low": 14.55, "tick": "up", "last_trade_price": 16.22, "last_trade_time": "2026-10-30T15:57:01", "percent_change": -43.3857, "prev_day_close": 28.6499996185303}, {"option": "TSM261218P00420000", "bid": 28.0, "bid_size": 34.0, "ask": 30.25, "ask_size": 117.0, "iv": 0.3703, "open_interest": 7377.0, "volume": 270.0, "delta": -0.5671, "gamma": 0.0074, "vega": 0.5843, "theta": -0.2165, "rho": -0.2924, "theo": 28.4801, "change": 13.075, "open": 23.43, "high": 32.65, "low": 21.7, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-10-30T15:55:12", "percent_change": 82.8843, "prev_day_close": 15.7750000953674}, {"option": "TSM261218C00430000", "bid": 11.45, "bid_size": 190.0, "ask": 12.65, "ask_size": 4.0, "iv": 0.3497, "open_interest": 4553.0, "volume": 414.0, "delta": 0.3683, "gamma": 0.0072, "vega": 0.5603, "theta": -0.2033, "rho": 0.1718, "theo": 12.3163, "change": -11.0, "open": 15.85, "high": 16.5, "low": 11.05, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-30T15:58:28", "percent_change": -47.4138, "prev_day_close": 23.1999998092651}, {"option": "TSM261218P00430000", "bid": 33.95, "bid_size": 145.0, "ask": 36.15, "ask_size": 142.0, "iv": 0.3607, "open_interest": 3149.0, "volume": 105.0, "delta": -0.6389, "gamma": 0.0072, "vega": 0.5571, "theta": -0.2044, "rho": -0.3226, "theo": 34.7057, "change": 14.85, "open": 27.8, "high": 38.88, "low": 27.52, "tick": "down", "last_trade_price": 35.15, "last_trade_time": "2026-10-30T15:54:55", "percent_change": 73.1527, "prev_day_close": 20.2999992370605}, {"option": "TSM261218C00440000", "bid": 8.9, "bid_size": 123.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.3496, "open_interest": 9582.0, "volume": 1301.0, "delta": 0.3016, "gamma": 0.0067, "vega": 0.5187, "theta": -0.1856, "rho": 0.1429, "theo": 9.2635, "change": -9.25, "open": 9.95, "high": 13.07, "low": 8.3, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-30T15:59:41", "percent_change": -50.1355, "prev_day_close": 18.4500007629395}, {"option": "TSM261218P00440000", "bid": 40.85, "bid_size": 34.0, "ask": 43.75, "ask_size": 129.0, "iv": 0.3632, "open_interest": 2639.0, "volume": 139.0, "delta": -0.7063, "gamma": 0.0068, "vega": 0.513, "theta": -0.1879, "rho": -0.3446, "theo": 41.6658, "change": 15.325, "open": 35.2, "high": 45.35, "low": 34.26, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-10-30T15:54:52", "percent_change": 60.0392, "prev_day_close": 25.5249996185303}, {"option": "TSM261218C00450000", "bid": 6.4, "bid_size": 110.0, "ask": 7.05, "ask_size": 40.0, "iv": 0.3453, "open_interest": 7303.0, "volume": 1159.0, "delta": 0.242, "gamma": 0.006, "vega": 0.4656, "theta": -0.1646, "rho": 0.1162, "theo": 6.8653, "change": -7.8, "open": 7.15, "high": 10.0, "low": 6.2, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-30T15:59:09", "percent_change": -53.7931, "prev_day_close": 14.5}, {"option": "TSM261218P00450000", "bid": 48.65, "bid_size": 30.0, "ask": 51.35, "ask_size": 131.0, "iv": 0.3639, "open_interest": 3202.0, "volume": 54.0, "delta": -0.7674, "gamma": 0.0062, "vega": 0.456, "theta": -0.169, "rho": -0.349, "theo": 49.291, "change": 18.725, "open": 41.99, "high": 54.15, "low": 41.99, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-10-30T15:51:07", "percent_change": 59.3032, "prev_day_close": 31.5750007629394}, {"option": "TSM261218C00460000", "bid": 4.75, "bid_size": 59.0, "ask": 5.45, "ask_size": 96.0, "iv": 0.3488, "open_interest": 3000.0, "volume": 535.0, "delta": 0.1906, "gamma": 0.0053, "vega": 0.4064, "theta": -0.1423, "rho": 0.0926, "theo": 5.0284, "change": -6.2, "open": 6.85, "high": 7.5, "low": 4.5, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T15:59:48", "percent_change": -55.3571, "prev_day_close": 11.2000002861023}, {"option": "TSM261218P00460000", "bid": 56.8, "bid_size": 7.0, "ask": 59.45, "ask_size": 126.0, "iv": 0.363, "open_interest": 1550.0, "volume": 27.0, "delta": -0.8211, "gamma": 0.0056, "vega": 0.3898, "theta": -0.1498, "rho": -0.334, "theo": 57.4955, "change": 23.3, "open": 55.62, "high": 61.55, "low": 55.62, "tick": "up", "last_trade_price": 61.55, "last_trade_time": "2026-10-30T15:04:48", "percent_change": 60.915, "prev_day_close": 38.25}, {"option": "TSM261218C00470000", "bid": 3.25, "bid_size": 73.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.3429, "open_interest": 2742.0, "volume": 442.0, "delta": 0.1479, "gamma": 0.0045, "vega": 0.3462, "theta": -0.1203, "rho": 0.0725, "theo": 3.6524, "change": -5.25, "open": 5.05, "high": 5.5, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T15:41:16", "percent_change": -61.4035, "prev_day_close": 8.5499997138977}, {"option": "TSM261218P00470000", "bid": 65.45, "bid_size": 10.0, "ask": 68.25, "ask_size": 67.0, "iv": 0.3669, "open_interest": 655.0, "volume": 6.0, "delta": -0.8672, "gamma": 0.0049, "vega": 0.3189, "theta": -0.1316, "rho": -0.3023, "theo": 66.1876, "change": 20.125, "open": 60.85, "high": 66.1, "low": 60.85, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-10-30T12:46:56", "percent_change": 43.7738, "prev_day_close": 45.9750003814697}, {"option": "TSM261218C00480000", "bid": 2.39, "bid_size": 118.0, "ask": 2.73, "ask_size": 6.0, "iv": 0.3444, "open_interest": 3801.0, "volume": 544.0, "delta": 0.1134, "gamma": 0.0037, "vega": 0.2891, "theta": -0.0999, "rho": 0.0561, "theo": 2.6405, "change": -3.725, "open": 3.85, "high": 4.25, "low": 2.41, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T15:56:06", "percent_change": -57.9767, "prev_day_close": 6.42500019073486}, {"option": "TSM261218P00480000", "bid": 74.5, "bid_size": 10.0, "ask": 77.3, "ask_size": 145.0, "iv": 0.3712, "open_interest": 1461.0, "volume": 4.0, "delta": -0.906, "gamma": 0.0043, "vega": 0.2475, "theta": -0.1156, "rho": -0.2499, "theo": 75.2771, "change": 25.4, "open": 74.75, "high": 79.0, "low": 74.75, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-10-30T14:20:27", "percent_change": 47.3881, "prev_day_close": 53.6000003814697}, {"option": "TSM261218C00490000", "bid": 1.74, "bid_size": 94.0, "ask": 2.01, "ask_size": 24.0, "iv": 0.3474, "open_interest": 4005.0, "volume": 110.0, "delta": 0.0864, "gamma": 0.003, "vega": 0.2377, "theta": -0.0819, "rho": 0.043, "theo": 1.9069, "change": -2.98, "open": 2.97, "high": 2.97, "low": 1.67, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-10-30T15:58:12", "percent_change": -62.0833, "prev_day_close": 4.79999995231628}, {"option": "TSM261218P00490000", "bid": 83.85, "bid_size": 23.0, "ask": 86.75, "ask_size": 27.0, "iv": 0.3796, "open_interest": 295.0, "volume": 2.0, "delta": -0.9379, "gamma": 0.0036, "vega": 0.1787, "theta": -0.1, "rho": -0.1824, "theo": 84.6821, "change": 25.445, "open": 82.13, "high": 87.72, "low": 82.13, "tick": "up", "last_trade_price": 87.72, "last_trade_time": "2026-10-30T15:45:59", "percent_change": 40.8591, "prev_day_close": 62.2749996185303}, {"option": "TSM261218C00500000", "bid": 1.26, "bid_size": 57.0, "ask": 1.49, "ask_size": 36.0, "iv": 0.3505, "open_interest": 12724.0, "volume": 413.0, "delta": 0.0656, "gamma": 0.0024, "vega": 0.1935, "theta": -0.0666, "rho": 0.0328, "theo": 1.3851, "change": -2.075, "open": 2.15, "high": 2.2, "low": 1.3, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T15:54:52", "percent_change": -58.8652, "prev_day_close": 3.52499997615814}, {"option": "TSM261218P00500000", "bid": 93.1, "bid_size": 100.0, "ask": 96.3, "ask_size": 85.0, "iv": 0.3785, "open_interest": 407.0, "volume": 1.0, "delta": -0.9624, "gamma": 0.0028, "vega": 0.1144, "theta": -0.0791, "rho": -0.1218, "theo": 94.3281, "change": 27.475, "open": 98.55, "high": 98.55, "low": 98.55, "tick": "up", "last_trade_price": 98.55, "last_trade_time": "2026-10-30T15:01:42", "percent_change": 38.6563, "prev_day_close": 71.0750007629394}, {"option": "TSM261218C00510000", "bid": 0.92, "bid_size": 131.0, "ask": 1.11, "ask_size": 130.0, "iv": 0.3545, "open_interest": 2484.0, "volume": 59.0, "delta": 0.0497, "gamma": 0.0019, "vega": 0.1559, "theta": -0.0537, "rho": 0.0249, "theo": 1.0077, "change": -1.59, "open": 1.5, "high": 1.63, "low": 0.96, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-10-30T15:58:22", "percent_change": -61.6279, "prev_day_close": 2.58000004291534}, {"option": "TSM261218P00510000", "bid": 103.45, "bid_size": 1.0, "ask": 106.05, "ask_size": 32.0, "iv": 0.4094, "open_interest": 220.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0019, "vega": 0.0691, "theta": -0.054, "rho": -0.0648, "theo": 104.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.76, "last_trade_time": "2026-10-22T10:29:16", "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "TSM261218C00520000", "bid": 0.61, "bid_size": 78.0, "ask": 1.0, "ask_size": 102.0, "iv": 0.363, "open_interest": 7035.0, "volume": 306.0, "delta": 0.0377, "gamma": 0.0015, "vega": 0.1252, "theta": -0.0433, "rho": 0.0189, "theo": 0.7387, "change": -1.225, "open": 1.15, "high": 1.18, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-30T15:47:12", "percent_change": -64.6438, "prev_day_close": 1.89500004053116}, {"option": "TSM261218P00520000", "bid": 112.5, "bid_size": 40.0, "ask": 116.0, "ask_size": 25.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0012, "vega": 0.037, "theta": -0.0299, "rho": -0.0457, "theo": 114.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.15, "last_trade_time": "2026-10-16T14:22:38", "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "TSM261218C00530000", "bid": 0.42, "bid_size": 55.0, "ask": 0.7, "ask_size": 51.0, "iv": 0.3632, "open_interest": 6963.0, "volume": 318.0, "delta": 0.0288, "gamma": 0.0012, "vega": 0.1006, "theta": -0.0349, "rho": 0.0144, "theo": 0.5471, "change": -0.845, "open": 0.79, "high": 0.84, "low": 0.53, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-30T15:34:55", "percent_change": -61.0108, "prev_day_close": 1.3850000500679}, {"option": "TSM261218P00530000", "bid": 122.45, "bid_size": 35.0, "ask": 126.05, "ask_size": 21.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0006, "vega": 0.0132, "theta": -0.0129, "rho": -0.013, "theo": 124.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.79, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 99.5750007629394}, {"option": "TSM261218C00540000", "bid": 0.16, "bid_size": 105.0, "ask": 0.66, "ask_size": 180.0, "iv": 0.3666, "open_interest": 1674.0, "volume": 109.0, "delta": 0.0221, "gamma": 0.001, "vega": 0.0808, "theta": -0.0282, "rho": 0.0111, "theo": 0.4105, "change": -0.615, "open": 0.68, "high": 0.68, "low": 0.4, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-30T15:17:32", "percent_change": -60.0, "prev_day_close": 1.02500000596046}, {"option": "TSM261218P00540000", "bid": 132.85, "bid_size": 40.0, "ask": 136.0, "ask_size": 25.0, "iv": 0.4618, "open_interest": 1.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.006, "theta": -0.004, "rho": -0.0024, "theo": 134.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.1, "last_trade_time": "2026-10-09T11:14:06", "percent_change": 0.0, "prev_day_close": 109.149997711182}, {"option": "TSM261218C00550000", "bid": 0.25, "bid_size": 1.0, "ask": 0.5, "ask_size": 189.0, "iv": 0.3815, "open_interest": 8278.0, "volume": 97.0, "delta": 0.0172, "gamma": 0.0008, "vega": 0.0654, "theta": -0.023, "rho": 0.0086, "theo": 0.3127, "change": -0.43, "open": 0.45, "high": 0.45, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T15:33:19", "percent_change": -58.1081, "prev_day_close": 0.740000009536743}, {"option": "TSM261218P00550000", "bid": 142.7, "bid_size": 40.0, "ask": 146.0, "ask_size": 25.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0015, "theta": -0.001, "rho": -0.0016, "theo": 144.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.99, "last_trade_time": "2026-10-20T13:55:51", "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "TSM261218C00560000", "bid": 0.18, "bid_size": 124.0, "ask": 0.27, "ask_size": 105.0, "iv": 0.3743, "open_interest": 5916.0, "volume": 31.0, "delta": 0.0135, "gamma": 0.0006, "vega": 0.0534, "theta": -0.019, "rho": 0.0068, "theo": 0.2425, "change": -0.26, "open": 0.56, "high": 0.56, "low": 0.23, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T15:55:15", "percent_change": -49.0566, "prev_day_close": 0.530000001192093}, {"option": "TSM261218P00560000", "bid": 152.85, "bid_size": 40.0, "ask": 156.0, "ask_size": 25.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0, "theo": 154.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.6, "last_trade_time": "2026-10-15T14:39:06", "percent_change": 0.0, "prev_day_close": 129.274997711182}, {"option": "TSM261218C00570000", "bid": 0.16, "bid_size": 3.0, "ask": 0.21, "ask_size": 9.0, "iv": 0.3827, "open_interest": 1470.0, "volume": 334.0, "delta": 0.0108, "gamma": 0.0005, "vega": 0.044, "theta": -0.0158, "rho": 0.0054, "theo": 0.1916, "change": -0.23, "open": 0.25, "high": 0.25, "low": 0.16, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T15:55:31", "percent_change": -53.4884, "prev_day_close": 0.430000003427267}, {"option": "TSM261218P00570000", "bid": 162.95, "bid_size": 38.0, "ask": 166.0, "ask_size": 22.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 164.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.6, "last_trade_time": "2026-10-06T15:18:06", "percent_change": 0.0, "prev_day_close": 139.049995422363}, {"option": "TSM261218C00580000", "bid": 0.09, "bid_size": 129.0, "ask": 0.23, "ask_size": 132.0, "iv": 0.3929, "open_interest": 2875.0, "volume": 259.0, "delta": 0.0088, "gamma": 0.0004, "vega": 0.0368, "theta": -0.0134, "rho": 0.0044, "theo": 0.1546, "change": -0.13, "open": 0.19, "high": 0.19, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T15:37:42", "percent_change": -48.1481, "prev_day_close": 0.269999995827675}, {"option": "TSM261218P00580000", "bid": 172.7, "bid_size": 40.0, "ask": 176.0, "ask_size": 25.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 174.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.2, "last_trade_time": "2026-10-15T09:36:08", "percent_change": 0.0, "prev_day_close": 149.224998474121}, {"option": "TSM261218C00590000", "bid": 0.03, "bid_size": 65.0, "ask": 0.32, "ask_size": 457.0, "iv": 0.4136, "open_interest": 2952.0, "volume": 150.0, "delta": 0.0073, "gamma": 0.0003, "vega": 0.0311, "theta": -0.0115, "rho": 0.0036, "theo": 0.1272, "change": -0.075, "open": 0.12, "high": 0.12, "low": 0.08, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T15:46:54", "percent_change": -38.4615, "prev_day_close": 0.195000000298023}, {"option": "TSM261218P00590000", "bid": 182.75, "bid_size": 40.0, "ask": 186.0, "ask_size": 25.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 184.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.25, "last_trade_time": "2026-10-06T15:32:07", "percent_change": 0.0, "prev_day_close": 159.224998474121}, {"option": "TSM261218C00600000", "bid": 0.01, "bid_size": 45.0, "ask": 0.32, "ask_size": 334.0, "iv": 0.4269, "open_interest": 2938.0, "volume": 74.0, "delta": 0.0061, "gamma": 0.0003, "vega": 0.0266, "theta": -0.01, "rho": 0.003, "theo": 0.1066, "change": -0.1, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T12:58:57", "percent_change": -62.5, "prev_day_close": 0.159999996423721}, {"option": "TSM261218P00600000", "bid": 192.7, "bid_size": 40.0, "ask": 196.0, "ask_size": 25.0, "iv": 0.5867, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 194.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.05, "last_trade_time": "2026-10-22T15:56:12", "percent_change": 0.0, "prev_day_close": 169.150001525879}, {"option": "TSM261218C00610000", "bid": 0.01, "bid_size": 16.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.4012, "open_interest": 2488.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.0231, "theta": -0.0088, "rho": 0.0026, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T15:57:55", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "TSM261218P00610000", "bid": 202.8, "bid_size": 40.0, "ask": 206.0, "ask_size": 25.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 204.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.07, "last_trade_time": "2026-10-22T15:56:12", "percent_change": 0.0, "prev_day_close": 179.275001525879}, {"option": "TSM261218C00620000", "bid": 0.01, "bid_size": 12.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.4122, "open_interest": 1615.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0002, "vega": 0.0203, "theta": -0.0079, "rho": 0.0022, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T15:58:40", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "TSM261218P00620000", "bid": 212.95, "bid_size": 39.0, "ask": 216.0, "ask_size": 21.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 214.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.099998474121}, {"option": "TSM261218C00630000", "bid": 0.01, "bid_size": 2.0, "ask": 0.41, "ask_size": 116.0, "iv": 0.4864, "open_interest": 1929.0, "volume": 1.0, "delta": 0.0039, "gamma": 0.0002, "vega": 0.0179, "theta": -0.0071, "rho": 0.0019, "theo": 0.0691, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:47:19", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "TSM261218P00630000", "bid": 222.7, "bid_size": 40.0, "ask": 226.0, "ask_size": 25.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 224.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.95, "last_trade_time": "2026-10-06T09:33:08", "percent_change": 0.0, "prev_day_close": 199.150001525879}, {"option": "TSM261218C00640000", "bid": 0.01, "bid_size": 2.0, "ask": 0.09, "ask_size": 2.0, "iv": 0.4325, "open_interest": 825.0, "volume": 85.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.016, "theta": -0.0064, "rho": 0.0017, "theo": 0.0611, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:14:31", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "TSM261218P00640000", "bid": 232.8, "bid_size": 40.0, "ask": 236.0, "ask_size": 25.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 234.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.88, "last_trade_time": "2026-09-22T10:34:41", "percent_change": 0.0, "prev_day_close": 209.275001525879}, {"option": "TSM261218C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 37.0, "iv": 0.4658, "open_interest": 340.0, "volume": 20.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0144, "theta": -0.0059, "rho": 0.0015, "theo": 0.0547, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T11:59:14", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "TSM261218P00650000", "bid": 242.8, "bid_size": 40.0, "ask": 246.0, "ask_size": 25.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 244.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.0, "last_trade_time": "2026-07-21T12:02:27", "percent_change": 0.0, "prev_day_close": 219.25}, {"option": "TSM261218C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 49.0, "iv": 0.497, "open_interest": 576.0, "volume": 2.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.013, "theta": -0.0054, "rho": 0.0014, "theo": 0.0492, "change": 0.035, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T13:23:58", "percent_change": 63.6364, "prev_day_close": 0.0550000006332994}, {"option": "TSM261218P00660000", "bid": 252.7, "bid_size": 40.0, "ask": 256.0, "ask_size": 25.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 254.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.25}, {"option": "TSM261218C00670000", "bid": 0.01, "bid_size": 2.0, "ask": 0.33, "ask_size": 127.0, "iv": 0.5322, "open_interest": 430.0, "volume": 1.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0118, "theta": -0.005, "rho": 0.0012, "theo": 0.0445, "change": 0.035, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T11:03:15", "percent_change": 63.6364, "prev_day_close": 0.0550000006332994}, {"option": "TSM261218P00670000", "bid": 263.1, "bid_size": 20.0, "ask": 266.0, "ask_size": 25.0, "iv": 0.7467, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 264.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.7, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 239.174995422363}, {"option": "TSM261218C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 44.0, "iv": 0.4741, "open_interest": 2550.0, "volume": 2.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0107, "theta": -0.0046, "rho": 0.0011, "theo": 0.0404, "change": 0.02, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 66.6667, "prev_day_close": 0.0300000002607703}, {"option": "TSM261218P00680000", "bid": 272.7, "bid_size": 40.0, "ask": 276.0, "ask_size": 25.0, "iv": 0.7384, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 274.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.5, "last_trade_time": "2026-08-12T10:42:17", "percent_change": 0.0, "prev_day_close": 249.0}, {"option": "TSM270115C00070000", "bid": 334.5, "bid_size": 173.0, "ask": 337.9, "ask_size": 102.0, "iv": 0.0, "open_interest": 187.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0737, "theo": 336.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 366.0, "last_trade_time": "2026-10-29T11:56:29", "percent_change": 0.0, "prev_day_close": 361.375}, {"option": "TSM270115P00070000", "bid": 0.01, "bid_size": 30.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.2488, "open_interest": 3805.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.001, "rho": -0.0002, "theo": 0.0111, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T10:04:44", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "TSM270115C00075000", "bid": 329.5, "bid_size": 67.0, "ask": 332.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": -0.0006, "rho": 0.0792, "theo": 331.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 366.6, "last_trade_time": "2026-06-17T12:32:08", "percent_change": 0.0, "prev_day_close": 356.449996948242}, {"option": "TSM270115P00075000", "bid": 0.01, "bid_size": 20.0, "ask": 0.27, "ask_size": 16.0, "iv": 1.3307, "open_interest": 1732.0, "volume": 34.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0017, "theta": -0.0012, "rho": -0.0002, "theo": 0.0141, "change": -0.025, "open": 0.08, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T15:09:28", "percent_change": -55.5556, "prev_day_close": 0.0449999989941716}, {"option": "TSM270115C00080000", "bid": 324.5, "bid_size": 36.0, "ask": 327.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": -0.0008, "rho": 0.0845, "theo": 326.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 364.87, "last_trade_time": "2026-06-29T11:35:24", "percent_change": 0.0, "prev_day_close": 351.675003051758}, {"option": "TSM270115P00080000", "bid": 0.01, "bid_size": 30.0, "ask": 0.17, "ask_size": 1.0, "iv": 1.1724, "open_interest": 1176.0, "volume": 12.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0021, "theta": -0.0014, "rho": -0.0003, "theo": 0.0177, "change": 0.005, "open": 0.02, "high": 0.07, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T13:40:04", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "TSM270115C00085000", "bid": 319.5, "bid_size": 52.0, "ask": 322.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0013, "theta": -0.001, "rho": 0.0902, "theo": 321.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 339.52, "last_trade_time": "2026-08-10T11:31:43", "percent_change": 0.0, "prev_day_close": 346.574996948242}, {"option": "TSM270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 150.0, "iv": 1.4442, "open_interest": 271.0, "volume": 4.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0026, "theta": -0.0017, "rho": -0.0004, "theo": 0.0215, "change": -0.075, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T13:42:51", "percent_change": -48.3871, "prev_day_close": 0.155000001192093}, {"option": "TSM270115C00090000", "bid": 314.55, "bid_size": 62.0, "ask": 317.85, "ask_size": 54.0, "iv": 0.0, "open_interest": 157.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": -0.0012, "rho": 0.0966, "theo": 316.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 335.0, "last_trade_time": "2026-10-21T10:22:06", "percent_change": 0.0, "prev_day_close": 341.649993896484}, {"option": "TSM270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 2.0, "iv": 1.1965, "open_interest": 1232.0, "volume": 2.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0031, "theta": -0.002, "rho": -0.0004, "theo": 0.0259, "change": 0.025, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T13:41:57", "percent_change": 45.4545, "prev_day_close": 0.0549999997019768}, {"option": "TSM270115C00095000", "bid": 309.55, "bid_size": 36.0, "ask": 313.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0022, "theta": -0.0015, "rho": 0.1026, "theo": 311.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.1, "last_trade_time": "2026-05-27T14:29:50", "percent_change": 0.0, "prev_day_close": 336.650009155273}, {"option": "TSM270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.035, "open_interest": 180.0, "volume": 10.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0036, "theta": -0.0023, "rho": -0.0005, "theo": 0.0307, "change": -0.125, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T13:43:43", "percent_change": -80.6452, "prev_day_close": 0.155000001192093}, {"option": "TSM270115C00100000", "bid": 304.8, "bid_size": 206.0, "ask": 307.8, "ask_size": 84.0, "iv": 0.0, "open_interest": 600.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0025, "theta": -0.0018, "rho": 0.1083, "theo": 306.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 325.47, "last_trade_time": "2026-10-21T10:21:35", "percent_change": 0.0, "prev_day_close": 331.725006103516}, {"option": "TSM270115P00100000", "bid": 0.01, "bid_size": 50.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0144, "open_interest": 3487.0, "volume": 59.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0042, "theta": -0.0027, "rho": -0.0006, "theo": 0.0359, "change": -0.065, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T15:50:07", "percent_change": -86.6667, "prev_day_close": 0.0750000001862645}, {"option": "TSM270115C00105000", "bid": 299.6, "bid_size": 36.0, "ask": 302.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0028, "theta": -0.0022, "rho": 0.116, "theo": 301.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.73, "last_trade_time": "2026-09-24T13:11:28", "percent_change": 0.0, "prev_day_close": 326.849990844727}, {"option": "TSM270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 111.0, "iv": 1.1941, "open_interest": 166.0, "volume": 34.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0049, "theta": -0.003, "rho": -0.0007, "theo": 0.0415, "change": -0.255, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T14:09:58", "percent_change": -86.4407, "prev_day_close": 0.294999986886978}, {"option": "TSM270115C00110000", "bid": 294.65, "bid_size": 63.0, "ask": 298.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0039, "theta": -0.0026, "rho": 0.1232, "theo": 296.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.45, "last_trade_time": "2026-09-25T13:42:58", "percent_change": 0.0, "prev_day_close": 321.625}, {"option": "TSM270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 72.0, "iv": 1.1326, "open_interest": 787.0, "volume": 147.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0056, "theta": -0.0034, "rho": -0.0008, "theo": 0.0476, "change": -0.255, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T14:48:57", "percent_change": -86.4407, "prev_day_close": 0.294999986886978}, {"option": "TSM270115C00115000", "bid": 289.7, "bid_size": 15.0, "ask": 293.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0044, "theta": -0.003, "rho": 0.1322, "theo": 291.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 350.55, "last_trade_time": "2026-10-08T12:38:22", "percent_change": 0.0, "prev_day_close": 316.900009155273}, {"option": "TSM270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2.0, "iv": 0.9287, "open_interest": 604.0, "volume": 40.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0064, "theta": -0.0038, "rho": -0.0009, "theo": 0.0541, "change": -0.26, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T14:06:25", "percent_change": -86.6667, "prev_day_close": 0.300000011920929}, {"option": "TSM270115C00120000", "bid": 284.7, "bid_size": 44.0, "ask": 288.1, "ask_size": 39.0, "iv": 0.0, "open_interest": 259.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0051, "theta": -0.0035, "rho": 0.1385, "theo": 286.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.2, "last_trade_time": "2026-10-15T09:54:31", "percent_change": 0.0, "prev_day_close": 311.724990844727}, {"option": "TSM270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 64.0, "iv": 1.1934, "open_interest": 791.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0072, "theta": -0.0042, "rho": -0.0011, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T13:10:47", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "TSM270115C00125000", "bid": 279.75, "bid_size": 36.0, "ask": 282.95, "ask_size": 35.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0064, "theta": -0.004, "rho": 0.1533, "theo": 281.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.1, "last_trade_time": "2026-10-05T09:30:05", "percent_change": 0.0, "prev_day_close": 306.824996948242}, {"option": "TSM270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 35.0, "iv": 1.2167, "open_interest": 2099.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0081, "theta": -0.0046, "rho": -0.0012, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T11:17:53", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TSM270115C00130000", "bid": 274.8, "bid_size": 62.0, "ask": 277.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 143.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.007, "theta": -0.0045, "rho": 0.1641, "theo": 277.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.0, "last_trade_time": "2026-10-08T13:46:19", "percent_change": 0.0, "prev_day_close": 301.949996948242}, {"option": "TSM270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 52.0, "iv": 1.0232, "open_interest": 866.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0091, "theta": -0.005, "rho": -0.0014, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T12:08:18", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TSM270115C00135000", "bid": 269.9, "bid_size": 15.0, "ask": 273.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 89.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0088, "theta": -0.0051, "rho": 0.1808, "theo": 272.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.65, "last_trade_time": "2026-07-07T11:31:15", "percent_change": 0.0, "prev_day_close": 297.125}, {"option": "TSM270115P00135000", "bid": 0.01, "bid_size": 30.0, "ask": 0.19, "ask_size": 1.0, "iv": 0.8988, "open_interest": 1326.0, "volume": 4.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0102, "theta": -0.0055, "rho": -0.0015, "theo": 0.0853, "change": 0.015, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T11:55:57", "percent_change": 23.0769, "prev_day_close": 0.0649999985471368}, {"option": "TSM270115C00140000", "bid": 264.9, "bid_size": 64.0, "ask": 268.45, "ask_size": 63.0, "iv": 0.0, "open_interest": 108.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0097, "theta": -0.0057, "rho": 0.1972, "theo": 267.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 344.5, "last_trade_time": "2026-10-05T12:19:03", "percent_change": 0.0, "prev_day_close": 291.875}, {"option": "TSM270115P00140000", "bid": 0.05, "bid_size": 10.0, "ask": 0.21, "ask_size": 3.0, "iv": 0.8946, "open_interest": 1224.0, "volume": 2.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0114, "theta": -0.006, "rho": -0.0017, "theo": 0.0947, "change": 0.115, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T14:55:32", "percent_change": 255.556, "prev_day_close": 0.0450000017881393}, {"option": "TSM270115C00145000", "bid": 260.0, "bid_size": 204.0, "ask": 262.75, "ask_size": 22.0, "iv": 0.0, "open_interest": 846.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0114, "theta": -0.0063, "rho": 0.2247, "theo": 262.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.9, "last_trade_time": "2026-10-26T09:36:11", "percent_change": 0.0, "prev_day_close": 287.024993896484}, {"option": "TSM270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1.0, "iv": 0.8555, "open_interest": 2754.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0126, "theta": -0.0065, "rho": -0.0019, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-27T12:13:30", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "TSM270115C00150000", "bid": 255.05, "bid_size": 41.0, "ask": 257.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 1987.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0127, "theta": -0.007, "rho": 0.2541, "theo": 257.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.95, "last_trade_time": "2026-10-28T09:34:14", "percent_change": 0.0, "prev_day_close": 281.975006103516}, {"option": "TSM270115P00150000", "bid": 0.03, "bid_size": 17.0, "ask": 0.18, "ask_size": 5.0, "iv": 0.8212, "open_interest": 3719.0, "volume": 2.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0139, "theta": -0.0071, "rho": -0.0022, "theo": 0.1157, "change": -0.215, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:15:17", "percent_change": -68.254, "prev_day_close": 0.314999997615814}, {"option": "TSM270115C00155000", "bid": 250.1, "bid_size": 65.0, "ask": 253.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 320.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0147, "theta": -0.0076, "rho": 0.3069, "theo": 252.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.5, "last_trade_time": "2026-10-26T09:36:23", "percent_change": 0.0, "prev_day_close": 277.125}, {"option": "TSM270115P00155000", "bid": 0.03, "bid_size": 17.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.7876, "open_interest": 1391.0, "volume": 1.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0154, "theta": -0.0077, "rho": -0.0024, "theo": 0.1273, "change": -0.19, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T10:35:26", "percent_change": -59.375, "prev_day_close": 0.319999992847443}, {"option": "TSM270115C00160000", "bid": 245.15, "bid_size": 62.0, "ask": 248.75, "ask_size": 110.0, "iv": 0.0, "open_interest": 626.0, "volume": 2.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0169, "theta": -0.0082, "rho": 0.3368, "theo": 247.2951, "change": -28.625, "open": 246.07, "high": 246.07, "low": 243.5, "tick": "down", "last_trade_price": 243.5, "last_trade_time": "2026-10-30T14:20:32", "percent_change": -10.5191, "prev_day_close": 272.125}, {"option": "TSM270115P00160000", "bid": 0.04, "bid_size": 24.0, "ask": 0.25, "ask_size": 97.0, "iv": 0.7978, "open_interest": 2639.0, "volume": 4.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.017, "theta": -0.0083, "rho": -0.0027, "theo": 0.1399, "change": -0.025, "open": 0.08, "high": 0.13, "low": 0.08, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T14:15:20", "percent_change": -16.129, "prev_day_close": 0.155000001192093}, {"option": "TSM270115C00165000", "bid": 240.2, "bid_size": 44.0, "ask": 243.55, "ask_size": 77.0, "iv": 0.0, "open_interest": 135.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0186, "theta": -0.0089, "rho": 0.347, "theo": 242.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.7, "last_trade_time": "2026-09-30T10:54:17", "percent_change": 0.0, "prev_day_close": 267.175003051758}, {"option": "TSM270115P00165000", "bid": 0.05, "bid_size": 49.0, "ask": 0.28, "ask_size": 151.0, "iv": 0.7841, "open_interest": 882.0, "volume": 18.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0187, "theta": -0.0089, "rho": -0.0029, "theo": 0.1534, "change": 0.06, "open": 0.14, "high": 0.14, "low": 0.12, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T13:04:06", "percent_change": 75.0, "prev_day_close": 0.0799999982118606}, {"option": "TSM270115C00170000", "bid": 235.3, "bid_size": 63.0, "ask": 238.65, "ask_size": 53.0, "iv": 0.0, "open_interest": 545.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0205, "theta": -0.0096, "rho": 0.3573, "theo": 237.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.9, "last_trade_time": "2026-10-05T10:27:15", "percent_change": 0.0, "prev_day_close": 262.150009155273}, {"option": "TSM270115P00170000", "bid": 0.1, "bid_size": 6.0, "ask": 0.27, "ask_size": 163.0, "iv": 0.7697, "open_interest": 1514.0, "volume": 17.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0205, "theta": -0.0096, "rho": -0.0033, "theo": 0.168, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T13:04:25", "percent_change": -21.7391, "prev_day_close": 0.11500000115484}, {"option": "TSM270115C00175000", "bid": 230.35, "bid_size": 62.0, "ask": 234.05, "ask_size": 87.0, "iv": 0.0, "open_interest": 383.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0225, "theta": -0.0103, "rho": 0.3675, "theo": 232.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.6, "last_trade_time": "2026-10-29T12:53:46", "percent_change": 0.0, "prev_day_close": 257.450004577637}, {"option": "TSM270115P00175000", "bid": 0.05, "bid_size": 18.0, "ask": 0.44, "ask_size": 140.0, "iv": 0.7709, "open_interest": 1260.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0225, "theta": -0.0103, "rho": -0.0036, "theo": 0.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T15:33:27", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "TSM270115C00180000", "bid": 225.4, "bid_size": 81.0, "ask": 228.35, "ask_size": 20.0, "iv": 0.0, "open_interest": 359.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0247, "theta": -0.0111, "rho": 0.3776, "theo": 227.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.81, "last_trade_time": "2026-10-26T14:14:04", "percent_change": 0.0, "prev_day_close": 252.300003051758}, {"option": "TSM270115P00180000", "bid": 0.11, "bid_size": 13.0, "ask": 0.29, "ask_size": 156.0, "iv": 0.7293, "open_interest": 4579.0, "volume": 10.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0247, "theta": -0.0111, "rho": -0.004, "theo": 0.202, "change": 0.045, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T13:38:40", "percent_change": 36.0, "prev_day_close": 0.12500000372529}, {"option": "TSM270115C00185000", "bid": 220.5, "bid_size": 123.0, "ask": 223.8, "ask_size": 34.0, "iv": 0.0, "open_interest": 78.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0271, "theta": -0.0119, "rho": 0.3878, "theo": 222.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.0, "last_trade_time": "2026-10-22T14:07:45", "percent_change": 0.0, "prev_day_close": 247.399993896484}, {"option": "TSM270115P00185000", "bid": 0.1, "bid_size": 17.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.7066, "open_interest": 453.0, "volume": 6.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0272, "theta": -0.012, "rho": -0.0045, "theo": 0.2221, "change": 0.09, "open": 0.27, "high": 0.27, "low": 0.19, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T14:34:55", "percent_change": 75.0, "prev_day_close": 0.119999999180436}, {"option": "TSM270115C00190000", "bid": 215.55, "bid_size": 44.0, "ask": 218.65, "ask_size": 24.0, "iv": 0.0, "open_interest": 496.0, "volume": 1.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0298, "theta": -0.0129, "rho": 0.3978, "theo": 217.6911, "change": -28.2, "open": 214.45, "high": 214.45, "low": 214.45, "tick": "down", "last_trade_price": 214.45, "last_trade_time": "2026-10-30T14:09:41", "percent_change": -11.6217, "prev_day_close": 242.650001525879}, {"option": "TSM270115P00190000", "bid": 0.15, "bid_size": 14.0, "ask": 0.35, "ask_size": 119.0, "iv": 0.703, "open_interest": 428.0, "volume": 253.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.03, "theta": -0.0129, "rho": -0.005, "theo": 0.2445, "change": 0.095, "open": 0.16, "high": 0.25, "low": 0.16, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T13:23:50", "percent_change": 61.2903, "prev_day_close": 0.154999999329448}, {"option": "TSM270115C00195000", "bid": 211.1, "bid_size": 60.0, "ask": 213.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 238.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0328, "theta": -0.0139, "rho": 0.4078, "theo": 212.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.51, "last_trade_time": "2026-09-17T09:58:58", "percent_change": 0.0, "prev_day_close": 237.474998474121}, {"option": "TSM270115P00195000", "bid": 0.22, "bid_size": 6.0, "ask": 0.55, "ask_size": 42.0, "iv": 0.7194, "open_interest": 1374.0, "volume": 365.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0329, "theta": -0.0139, "rho": -0.0055, "theo": 0.2693, "change": 0.155, "open": 0.15, "high": 0.33, "low": 0.15, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-30T15:17:55", "percent_change": 88.5714, "prev_day_close": 0.174999995157123}, {"option": "TSM270115C00200000", "bid": 205.7, "bid_size": 41.0, "ask": 209.25, "ask_size": 100.0, "iv": 0.0, "open_interest": 5169.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.036, "theta": -0.0149, "rho": 0.4177, "theo": 207.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.6, "last_trade_time": "2026-10-29T09:52:44", "percent_change": 0.0, "prev_day_close": 232.700004577637}, {"option": "TSM270115P00200000", "bid": 0.18, "bid_size": 44.0, "ask": 0.54, "ask_size": 229.0, "iv": 0.6906, "open_interest": 4867.0, "volume": 1.0, "delta": -0.0069, "gamma": 0.0001, "vega": 0.0361, "theta": -0.015, "rho": -0.0061, "theo": 0.2966, "change": 0.04, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T13:00:31", "percent_change": 21.0526, "prev_day_close": 0.190000005066395}, {"option": "TSM270115C00210000", "bid": 195.85, "bid_size": 146.0, "ask": 198.85, "ask_size": 21.0, "iv": 0.0, "open_interest": 587.0, "volume": 4.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0434, "theta": -0.0173, "rho": 0.4374, "theo": 197.9999, "change": -26.07, "open": 206.7, "high": 206.7, "low": 196.48, "tick": "down", "last_trade_price": 196.48, "last_trade_time": "2026-10-30T15:28:33", "percent_change": -11.7142, "prev_day_close": 222.549995422363}, {"option": "TSM270115P00210000", "bid": 0.24, "bid_size": 11.0, "ask": 0.43, "ask_size": 2.0, "iv": 0.6413, "open_interest": 2794.0, "volume": 1.0, "delta": -0.0085, "gamma": 0.0002, "vega": 0.0435, "theta": -0.0174, "rho": -0.0075, "theo": 0.3594, "change": 0.04, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-30T15:54:38", "percent_change": 13.7931, "prev_day_close": 0.290000006556511}, {"option": "TSM270115C00220000", "bid": 186.0, "bid_size": 187.0, "ask": 189.6, "ask_size": 74.0, "iv": 0.4946, "open_interest": 687.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0002, "vega": 0.0521, "theta": -0.02, "rho": 0.4567, "theo": 188.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.7, "last_trade_time": "2026-10-19T12:53:50", "percent_change": 0.0, "prev_day_close": 212.849998474121}, {"option": "TSM270115P00220000", "bid": 0.21, "bid_size": 104.0, "ask": 0.76, "ask_size": 97.0, "iv": 0.6315, "open_interest": 4181.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0002, "vega": 0.0523, "theta": -0.0202, "rho": -0.0092, "theo": 0.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-29T14:06:08", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "TSM270115C00230000", "bid": 176.3, "bid_size": 61.0, "ask": 179.65, "ask_size": 24.0, "iv": 0.5036, "open_interest": 991.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0003, "vega": 0.0624, "theta": -0.0231, "rho": 0.4756, "theo": 178.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.12, "last_trade_time": "2026-10-23T15:16:57", "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "TSM270115P00230000", "bid": 0.4, "bid_size": 15.0, "ask": 0.69, "ask_size": 11.0, "iv": 0.6007, "open_interest": 1725.0, "volume": 1.0, "delta": -0.0129, "gamma": 0.0003, "vega": 0.0625, "theta": -0.0232, "rho": -0.0113, "theo": 0.526, "change": 0.245, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-30T15:07:17", "percent_change": 75.3846, "prev_day_close": 0.325000002980232}, {"option": "TSM270115C00240000", "bid": 166.55, "bid_size": 193.0, "ask": 169.95, "ask_size": 77.0, "iv": 0.5198, "open_interest": 1062.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0004, "vega": 0.0744, "theta": -0.0266, "rho": 0.494, "theo": 168.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 195.25, "last_trade_time": "2026-10-29T12:56:24", "percent_change": 0.0, "prev_day_close": 193.149993896484}, {"option": "TSM270115P00240000", "bid": 0.58, "bid_size": 18.0, "ask": 0.76, "ask_size": 174.0, "iv": 0.5787, "open_interest": 3910.0, "volume": 56.0, "delta": -0.0158, "gamma": 0.0004, "vega": 0.0751, "theta": -0.0267, "rho": -0.0138, "theo": 0.6365, "change": 0.385, "open": 0.47, "high": 0.77, "low": 0.47, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-30T15:12:30", "percent_change": 126.23, "prev_day_close": 0.304999992251396}, {"option": "TSM270115C00250000", "bid": 157.0, "bid_size": 182.0, "ask": 160.1, "ask_size": 65.0, "iv": 0.519, "open_interest": 1518.0, "volume": 2.0, "delta": 0.9823, "gamma": 0.0005, "vega": 0.089, "theta": -0.0305, "rho": 0.5118, "theo": 158.7995, "change": -26.34, "open": 160.92, "high": 160.92, "low": 157.06, "tick": "down", "last_trade_price": 157.06, "last_trade_time": "2026-10-30T13:32:43", "percent_change": -14.3621, "prev_day_close": 183.400001525879}, {"option": "TSM270115P00250000", "bid": 0.63, "bid_size": 37.0, "ask": 0.83, "ask_size": 16.0, "iv": 0.5467, "open_interest": 4085.0, "volume": 73.0, "delta": -0.0195, "gamma": 0.0005, "vega": 0.0893, "theta": -0.0308, "rho": -0.017, "theo": 0.7728, "change": 0.465, "open": 0.59, "high": 0.91, "low": 0.58, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-10-30T15:12:13", "percent_change": 112.048, "prev_day_close": 0.415000006556511}, {"option": "TSM270115C00260000", "bid": 147.05, "bid_size": 187.0, "ask": 150.25, "ask_size": 46.0, "iv": 0.4826, "open_interest": 1077.0, "volume": 1.0, "delta": 0.9778, "gamma": 0.0006, "vega": 0.1062, "theta": -0.0352, "rho": 0.5287, "theo": 149.0661, "change": -26.49, "open": 147.21, "high": 147.21, "low": 147.21, "tick": "down", "last_trade_price": 147.21, "last_trade_time": "2026-10-30T13:32:43", "percent_change": -15.2504, "prev_day_close": 173.699996948242}, {"option": "TSM270115P00260000", "bid": 0.85, "bid_size": 39.0, "ask": 1.11, "ask_size": 150.0, "iv": 0.534, "open_interest": 4490.0, "volume": 21.0, "delta": -0.0241, "gamma": 0.0006, "vega": 0.1073, "theta": -0.0354, "rho": -0.021, "theo": 0.943, "change": 0.56, "open": 1.13, "high": 1.13, "low": 1.06, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-10-30T15:10:24", "percent_change": 112.0, "prev_day_close": 0.5}, {"option": "TSM270115C00270000", "bid": 137.35, "bid_size": 175.0, "ask": 140.0, "ask_size": 12.0, "iv": 0.4371, "open_interest": 952.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0007, "vega": 0.1273, "theta": -0.0406, "rho": 0.5444, "theo": 139.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.05, "last_trade_time": "2026-10-27T11:57:18", "percent_change": 0.0, "prev_day_close": 163.775001525879}, {"option": "TSM270115P00270000", "bid": 1.08, "bid_size": 30.0, "ask": 1.24, "ask_size": 42.0, "iv": 0.5106, "open_interest": 7976.0, "volume": 12.0, "delta": -0.0299, "gamma": 0.0007, "vega": 0.1277, "theta": -0.041, "rho": -0.0259, "theo": 1.161, "change": 0.615, "open": 0.9, "high": 1.31, "low": 0.9, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-30T15:56:09", "percent_change": 103.361, "prev_day_close": 0.594999998807907}, {"option": "TSM270115C00280000", "bid": 127.8, "bid_size": 81.0, "ask": 131.15, "ask_size": 46.0, "iv": 0.4722, "open_interest": 1648.0, "volume": 12.0, "delta": 0.9647, "gamma": 0.0009, "vega": 0.1524, "theta": -0.0471, "rho": 0.5588, "theo": 129.7567, "change": -25.32, "open": 131.0, "high": 131.0, "low": 126.23, "tick": "up", "last_trade_price": 128.73, "last_trade_time": "2026-10-30T15:57:53", "percent_change": -16.4362, "prev_day_close": 154.050003051758}, {"option": "TSM270115P00280000", "bid": 1.36, "bid_size": 15.0, "ask": 1.55, "ask_size": 20.0, "iv": 0.4932, "open_interest": 2451.0, "volume": 31.0, "delta": -0.0373, "gamma": 0.0009, "vega": 0.154, "theta": -0.0476, "rho": -0.0322, "theo": 1.443, "change": 0.845, "open": 0.98, "high": 1.65, "low": 0.98, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-30T15:27:00", "percent_change": 110.458, "prev_day_close": 0.765000015497208}, {"option": "TSM270115C00290000", "bid": 118.5, "bid_size": 131.0, "ask": 121.05, "ask_size": 4.0, "iv": 0.4488, "open_interest": 1701.0, "volume": 1.0, "delta": 0.9553, "gamma": 0.0011, "vega": 0.1832, "theta": -0.0549, "rho": 0.571, "theo": 120.2216, "change": -26.195, "open": 117.78, "high": 117.78, "low": 117.78, "tick": "down", "last_trade_price": 117.78, "last_trade_time": "2026-10-30T15:37:50", "percent_change": -18.1941, "prev_day_close": 143.974998474121}, {"option": "TSM270115P00290000", "bid": 1.7, "bid_size": 21.0, "ask": 1.93, "ask_size": 32.0, "iv": 0.4759, "open_interest": 2426.0, "volume": 2.0, "delta": -0.0467, "gamma": 0.0011, "vega": 0.1839, "theta": -0.0554, "rho": -0.0404, "theo": 1.814, "change": 1.33, "open": 1.58, "high": 2.21, "low": 1.58, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-10-30T14:56:18", "percent_change": 151.136, "prev_day_close": 0.879999995231628}, {"option": "TSM270115C00300000", "bid": 108.85, "bid_size": 213.0, "ask": 111.65, "ask_size": 2.0, "iv": 0.4333, "open_interest": 5248.0, "volume": 16.0, "delta": 0.9433, "gamma": 0.0014, "vega": 0.2196, "theta": -0.064, "rho": 0.5808, "theo": 110.804, "change": -28.45, "open": 120.0, "high": 120.0, "low": 106.0, "tick": "no_change", "last_trade_price": 106.0, "last_trade_time": "2026-10-30T14:54:18", "percent_change": -21.1603, "prev_day_close": 134.450004577637}, {"option": "TSM270115P00300000", "bid": 2.21, "bid_size": 29.0, "ask": 2.45, "ask_size": 40.0, "iv": 0.4622, "open_interest": 9380.0, "volume": 174.0, "delta": -0.0589, "gamma": 0.0014, "vega": 0.2208, "theta": -0.0647, "rho": -0.0505, "theo": 2.3041, "change": 1.23, "open": 1.42, "high": 2.79, "low": 1.42, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-30T15:59:33", "percent_change": 112.844, "prev_day_close": 1.08999997377396}, {"option": "TSM270115C00310000", "bid": 99.6, "bid_size": 151.0, "ask": 102.4, "ask_size": 23.0, "iv": 0.4259, "open_interest": 1210.0, "volume": 6.0, "delta": 0.9281, "gamma": 0.0017, "vega": 0.2625, "theta": -0.0746, "rho": 0.5875, "theo": 101.5413, "change": -24.19, "open": 111.75, "high": 111.75, "low": 100.56, "tick": "down", "last_trade_price": 100.56, "last_trade_time": "2026-10-30T13:20:17", "percent_change": -19.3908, "prev_day_close": 124.75}, {"option": "TSM270115P00310000", "bid": 2.88, "bid_size": 4.0, "ask": 3.2, "ask_size": 115.0, "iv": 0.4512, "open_interest": 3997.0, "volume": 30.0, "delta": -0.0744, "gamma": 0.0017, "vega": 0.2652, "theta": -0.0755, "rho": -0.0635, "theo": 2.9527, "change": 1.97, "open": 2.45, "high": 3.35, "low": 2.43, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-10-30T15:29:45", "percent_change": 142.754, "prev_day_close": 1.37999999523163}, {"option": "TSM270115C00320000", "bid": 90.4, "bid_size": 139.0, "ask": 93.4, "ask_size": 3.0, "iv": 0.417, "open_interest": 2643.0, "volume": 10.0, "delta": 0.909, "gamma": 0.002, "vega": 0.3121, "theta": -0.0867, "rho": 0.5903, "theo": 92.4757, "change": -25.325, "open": 96.41, "high": 96.41, "low": 90.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-10-30T13:33:42", "percent_change": -21.9597, "prev_day_close": 115.325000762939}, {"option": "TSM270115P00320000", "bid": 3.7, "bid_size": 5.0, "ask": 4.1, "ask_size": 50.0, "iv": 0.4399, "open_interest": 7744.0, "volume": 168.0, "delta": -0.0936, "gamma": 0.0021, "vega": 0.3134, "theta": -0.0878, "rho": -0.0798, "theo": 3.7953, "change": 2.065, "open": 2.5, "high": 4.7, "low": 2.5, "tick": "no_change", "last_trade_price": 3.84, "last_trade_time": "2026-10-30T15:55:07", "percent_change": 116.338, "prev_day_close": 1.77499997615814}, {"option": "TSM270115C00330000", "bid": 81.5, "bid_size": 104.0, "ask": 84.45, "ask_size": 6.0, "iv": 0.407, "open_interest": 4873.0, "volume": 40.0, "delta": 0.8855, "gamma": 0.0025, "vega": 0.3668, "theta": -0.1, "rho": 0.589, "theo": 83.6553, "change": -22.25, "open": 84.05, "high": 84.19, "low": 80.15, "tick": "up", "last_trade_price": 83.45, "last_trade_time": "2026-10-30T15:58:38", "percent_change": -21.0501, "prev_day_close": 105.700000762939}, {"option": "TSM270115P00330000", "bid": 4.45, "bid_size": 98.0, "ask": 5.4, "ask_size": 50.0, "iv": 0.4274, "open_interest": 6184.0, "volume": 45.0, "delta": -0.1174, "gamma": 0.0025, "vega": 0.3689, "theta": -0.1014, "rho": -0.0994, "theo": 4.8903, "change": 3.505, "open": 3.4, "high": 6.0, "low": 3.4, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T14:56:56", "percent_change": 152.723, "prev_day_close": 2.29500007629395}, {"option": "TSM270115C00340000", "bid": 73.2, "bid_size": 135.0, "ask": 76.45, "ask_size": 6.0, "iv": 0.4102, "open_interest": 1837.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0029, "vega": 0.4258, "theta": -0.1142, "rho": 0.5827, "theo": 75.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.5, "last_trade_time": "2026-10-28T14:33:46", "percent_change": 0.0, "prev_day_close": 96.5750007629394}, {"option": "TSM270115P00340000", "bid": 6.1, "bid_size": 6.0, "ask": 6.7, "ask_size": 47.0, "iv": 0.4204, "open_interest": 5982.0, "volume": 424.0, "delta": -0.146, "gamma": 0.003, "vega": 0.4301, "theta": -0.1158, "rho": -0.1231, "theo": 6.2815, "change": 3.39, "open": 4.18, "high": 7.06, "low": 4.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-10-30T15:58:12", "percent_change": 114.527, "prev_day_close": 2.96000003814697}, {"option": "TSM270115C00350000", "bid": 64.75, "bid_size": 104.0, "ask": 68.1, "ask_size": 42.0, "iv": 0.3987, "open_interest": 3326.0, "volume": 427.0, "delta": 0.8241, "gamma": 0.0034, "vega": 0.4871, "theta": -0.1284, "rho": 0.5713, "theo": 66.9445, "change": -20.35, "open": 73.85, "high": 76.2, "low": 63.3, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-10-30T15:56:30", "percent_change": -23.2971, "prev_day_close": 87.3499984741211}, {"option": "TSM270115P00350000", "bid": 7.8, "bid_size": 27.0, "ask": 8.5, "ask_size": 35.0, "iv": 0.4123, "open_interest": 10297.0, "volume": 219.0, "delta": -0.1797, "gamma": 0.0034, "vega": 0.49, "theta": -0.1305, "rho": -0.1501, "theo": 8.0196, "change": 4.425, "open": 5.3, "high": 9.61, "low": 5.3, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-10-30T15:54:57", "percent_change": 115.686, "prev_day_close": 3.82499992847443}, {"option": "TSM270115C00360000", "bid": 57.2, "bid_size": 168.0, "ask": 60.05, "ask_size": 32.0, "iv": 0.3925, "open_interest": 1648.0, "volume": 24.0, "delta": 0.7859, "gamma": 0.0039, "vega": 0.5475, "theta": -0.1422, "rho": 0.5548, "theo": 59.1442, "change": -21.71, "open": 66.0, "high": 66.0, "low": 57.1, "tick": "up", "last_trade_price": 57.54, "last_trade_time": "2026-10-30T15:32:55", "percent_change": -27.3943, "prev_day_close": 79.25}, {"option": "TSM270115P00360000", "bid": 9.9, "bid_size": 63.0, "ask": 10.7, "ask_size": 6.0, "iv": 0.4049, "open_interest": 7445.0, "volume": 1012.0, "delta": -0.2186, "gamma": 0.004, "vega": 0.55, "theta": -0.1446, "rho": -0.1807, "theo": 10.1519, "change": 5.725, "open": 7.2, "high": 12.24, "low": 7.2, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-30T15:54:53", "percent_change": 112.808, "prev_day_close": 5.07500004768372}, {"option": "TSM270115C00370000", "bid": 50.05, "bid_size": 139.0, "ask": 52.85, "ask_size": 8.0, "iv": 0.3898, "open_interest": 4970.0, "volume": 43.0, "delta": 0.7429, "gamma": 0.0044, "vega": 0.6042, "theta": -0.1546, "rho": 0.5333, "theo": 51.7684, "change": -20.65, "open": 58.2, "high": 58.68, "low": 49.1, "tick": "up", "last_trade_price": 50.4, "last_trade_time": "2026-10-30T15:32:55", "percent_change": -29.064, "prev_day_close": 71.0499992370606}, {"option": "TSM270115P00370000", "bid": 12.45, "bid_size": 14.0, "ask": 13.3, "ask_size": 82.0, "iv": 0.3978, "open_interest": 4958.0, "volume": 1162.0, "delta": -0.2624, "gamma": 0.0045, "vega": 0.6072, "theta": -0.1575, "rho": -0.2155, "theo": 12.717, "change": 6.475, "open": 10.05, "high": 15.0, "low": 9.27, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T15:57:50", "percent_change": 99.2337, "prev_day_close": 6.52499985694885}, {"option": "TSM270115C00380000", "bid": 43.45, "bid_size": 179.0, "ask": 45.45, "ask_size": 5.0, "iv": 0.3821, "open_interest": 11309.0, "volume": 5068.0, "delta": 0.6954, "gamma": 0.0048, "vega": 0.6546, "theta": -0.165, "rho": 0.5069, "theo": 44.8583, "change": -17.825, "open": 49.0, "high": 49.9, "low": 41.9, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-10-30T15:57:09", "percent_change": -28.3725, "prev_day_close": 62.8249988555908}, {"option": "TSM270115P00380000", "bid": 15.4, "bid_size": 43.0, "ask": 17.05, "ask_size": 9.0, "iv": 0.3955, "open_interest": 5968.0, "volume": 879.0, "delta": -0.3109, "gamma": 0.0049, "vega": 0.6581, "theta": -0.1684, "rho": -0.2522, "theo": 15.7571, "change": 7.45, "open": 12.35, "high": 18.4, "low": 11.75, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-30T15:56:51", "percent_change": 88.1657, "prev_day_close": 8.4500002861023}, {"option": "TSM270115C00390000", "bid": 37.05, "bid_size": 151.0, "ask": 39.55, "ask_size": 107.0, "iv": 0.3797, "open_interest": 1343.0, "volume": 60.0, "delta": 0.644, "gamma": 0.0052, "vega": 0.696, "theta": -0.1728, "rho": 0.4757, "theo": 38.459, "change": -18.425, "open": 44.0, "high": 44.0, "low": 35.9, "tick": "no_change", "last_trade_price": 36.8, "last_trade_time": "2026-10-30T15:42:49", "percent_change": -33.3635, "prev_day_close": 55.2250003814697}, {"option": "TSM270115P00390000", "bid": 19.0, "bid_size": 37.0, "ask": 20.45, "ask_size": 89.0, "iv": 0.3879, "open_interest": 2737.0, "volume": 76.0, "delta": -0.3635, "gamma": 0.0054, "vega": 0.6985, "theta": -0.1767, "rho": -0.2897, "theo": 19.3165, "change": 9.125, "open": 15.05, "high": 22.3, "low": 15.05, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-10-30T15:54:51", "percent_change": 84.6868, "prev_day_close": 10.7750000953674}, {"option": "TSM270115C00400000", "bid": 31.55, "bid_size": 215.0, "ask": 33.35, "ask_size": 44.0, "iv": 0.3738, "open_interest": 4068.0, "volume": 237.0, "delta": 0.5896, "gamma": 0.0056, "vega": 0.7256, "theta": -0.1775, "rho": 0.4407, "theo": 32.6145, "change": -15.895, "open": 38.29, "high": 38.85, "low": 30.53, "tick": "down", "last_trade_price": 32.13, "last_trade_time": "2026-10-30T15:58:11", "percent_change": -33.0973, "prev_day_close": 48.0249996185303}, {"option": "TSM270115P00400000", "bid": 22.95, "bid_size": 105.0, "ask": 24.4, "ask_size": 106.0, "iv": 0.3793, "open_interest": 19622.0, "volume": 268.0, "delta": -0.4193, "gamma": 0.0057, "vega": 0.7258, "theta": -0.1818, "rho": -0.3275, "theo": 23.4477, "change": 10.21, "open": 20.6, "high": 26.96, "low": 18.12, "tick": "down", "last_trade_price": 23.86, "last_trade_time": "2026-10-30T15:59:33", "percent_change": 74.7985, "prev_day_close": 13.6499996185303}, {"option": "TSM270115C00410000", "bid": 26.05, "bid_size": 212.0, "ask": 28.25, "ask_size": 94.0, "iv": 0.3681, "open_interest": 1309.0, "volume": 134.0, "delta": 0.533, "gamma": 0.0058, "vega": 0.7413, "theta": -0.1789, "rho": 0.4028, "theo": 27.3589, "change": -14.405, "open": 32.28, "high": 32.74, "low": 25.49, "tick": "no_change", "last_trade_price": 27.27, "last_trade_time": "2026-10-30T15:59:43", "percent_change": -34.5651, "prev_day_close": 41.6750011444092}, {"option": "TSM270115P00410000", "bid": 28.0, "bid_size": 7.0, "ask": 29.6, "ask_size": 52.0, "iv": 0.3787, "open_interest": 10938.0, "volume": 383.0, "delta": -0.4778, "gamma": 0.0059, "vega": 0.7392, "theta": -0.1835, "rho": -0.3659, "theo": 28.2228, "change": 11.605, "open": 23.48, "high": 31.45, "low": 22.15, "tick": "no_change", "last_trade_price": 28.73, "last_trade_time": "2026-10-30T15:59:26", "percent_change": 67.7664, "prev_day_close": 17.125}, {"option": "TSM270115C00420000", "bid": 21.7, "bid_size": 133.0, "ask": 23.65, "ask_size": 131.0, "iv": 0.3659, "open_interest": 6820.0, "volume": 2211.0, "delta": 0.4758, "gamma": 0.0058, "vega": 0.7424, "theta": -0.1769, "rho": 0.3631, "theo": 22.7095, "change": -12.96, "open": 24.6, "high": 28.2, "low": 21.05, "tick": "up", "last_trade_price": 22.69, "last_trade_time": "2026-10-30T15:59:41", "percent_change": -36.3534, "prev_day_close": 35.6499996185303}, {"option": "TSM270115P00420000", "bid": 33.2, "bid_size": 21.0, "ask": 35.1, "ask_size": 69.0, "iv": 0.374, "open_interest": 15193.0, "volume": 142.0, "delta": -0.5366, "gamma": 0.006, "vega": 0.7377, "theta": -0.1816, "rho": -0.4019, "theo": 33.5875, "change": 11.85, "open": 28.5, "high": 37.17, "low": 28.35, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-10-30T15:55:00", "percent_change": 55.7647, "prev_day_close": 21.25}, {"option": "TSM270115C00430000", "bid": 17.95, "bid_size": 158.0, "ask": 19.2, "ask_size": 42.0, "iv": 0.3609, "open_interest": 4732.0, "volume": 492.0, "delta": 0.4199, "gamma": 0.0058, "vega": 0.7289, "theta": -0.1717, "rho": 0.323, "theo": 18.7002, "change": -12.025, "open": 22.4, "high": 23.5, "low": 17.33, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-10-30T15:58:50", "percent_change": -39.7192, "prev_day_close": 30.2749996185303}, {"option": "TSM270115P00430000", "bid": 39.05, "bid_size": 26.0, "ask": 41.35, "ask_size": 84.0, "iv": 0.3713, "open_interest": 1828.0, "volume": 96.0, "delta": -0.5947, "gamma": 0.0059, "vega": 0.7192, "theta": -0.1763, "rho": -0.4388, "theo": 39.5732, "change": 13.425, "open": 34.1, "high": 43.8, "low": 33.45, "tick": "down", "last_trade_price": 39.15, "last_trade_time": "2026-10-30T15:55:00", "percent_change": 52.1866, "prev_day_close": 25.7249994277954}, {"option": "TSM270115C00440000", "bid": 14.35, "bid_size": 249.0, "ask": 15.9, "ask_size": 85.0, "iv": 0.3581, "open_interest": 2164.0, "volume": 551.0, "delta": 0.3655, "gamma": 0.0056, "vega": 0.7015, "theta": -0.1637, "rho": 0.283, "theo": 15.2287, "change": -10.7, "open": 18.48, "high": 19.7, "low": 14.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-10-30T15:58:35", "percent_change": -41.5534, "prev_day_close": 25.75}, {"option": "TSM270115P00440000", "bid": 45.4, "bid_size": 76.0, "ask": 47.95, "ask_size": 60.0, "iv": 0.3672, "open_interest": 2390.0, "volume": 124.0, "delta": -0.6508, "gamma": 0.0058, "vega": 0.6862, "theta": -0.1681, "rho": -0.4658, "theo": 46.1534, "change": 16.55, "open": 39.9, "high": 49.61, "low": 39.9, "tick": "no_change", "last_trade_price": 47.45, "last_trade_time": "2026-10-30T15:48:39", "percent_change": 53.5599, "prev_day_close": 30.8999996185303}, {"option": "TSM270115C00450000", "bid": 11.7, "bid_size": 176.0, "ask": 12.55, "ask_size": 6.0, "iv": 0.355, "open_interest": 15276.0, "volume": 930.0, "delta": 0.314, "gamma": 0.0053, "vega": 0.6622, "theta": -0.1531, "rho": 0.2444, "theo": 12.2727, "change": -8.925, "open": 16.2, "high": 16.2, "low": 11.35, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-10-30T15:54:52", "percent_change": -41.9506, "prev_day_close": 21.2749996185303}, {"option": "TSM270115P00450000", "bid": 52.85, "bid_size": 20.0, "ask": 54.8, "ask_size": 24.0, "iv": 0.3656, "open_interest": 4340.0, "volume": 193.0, "delta": -0.7035, "gamma": 0.0055, "vega": 0.6411, "theta": -0.1578, "rho": -0.4818, "theo": 53.2935, "change": 19.605, "open": 46.0, "high": 58.0, "low": 46.0, "tick": "down", "last_trade_price": 56.18, "last_trade_time": "2026-10-30T15:44:31", "percent_change": 53.6022, "prev_day_close": 36.5750007629394}, {"option": "TSM270115C00460000", "bid": 9.3, "bid_size": 162.0, "ask": 10.2, "ask_size": 37.0, "iv": 0.3541, "open_interest": 8514.0, "volume": 1013.0, "delta": 0.2672, "gamma": 0.005, "vega": 0.6149, "theta": -0.1411, "rho": 0.2091, "theo": 9.8426, "change": -8.1, "open": 12.0, "high": 12.95, "low": 9.2, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-10-30T15:57:40", "percent_change": -45.6338, "prev_day_close": 17.75}, {"option": "TSM270115P00460000", "bid": 60.2, "bid_size": 62.0, "ask": 62.9, "ask_size": 75.0, "iv": 0.366, "open_interest": 1141.0, "volume": 28.0, "delta": -0.752, "gamma": 0.0051, "vega": 0.5855, "theta": -0.1461, "rho": -0.4875, "theo": 60.9437, "change": 22.295, "open": 59.2, "high": 65.37, "low": 59.2, "tick": "up", "last_trade_price": 65.37, "last_trade_time": "2026-10-30T14:46:32", "percent_change": 51.7586, "prev_day_close": 43.0749988555908}, {"option": "TSM270115C00470000", "bid": 7.45, "bid_size": 107.0, "ask": 8.1, "ask_size": 4.0, "iv": 0.3534, "open_interest": 3573.0, "volume": 316.0, "delta": 0.2252, "gamma": 0.0045, "vega": 0.5618, "theta": -0.1281, "rho": 0.177, "theo": 7.8499, "change": -6.875, "open": 10.48, "high": 10.59, "low": 7.42, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-30T15:49:07", "percent_change": -47.3322, "prev_day_close": 14.5250000953674}, {"option": "TSM270115P00470000", "bid": 68.55, "bid_size": 11.0, "ask": 71.05, "ask_size": 140.0, "iv": 0.3689, "open_interest": 570.0, "volume": 51.0, "delta": -0.796, "gamma": 0.0048, "vega": 0.5274, "theta": -0.1341, "rho": -0.4946, "theo": 69.0455, "change": 22.11, "open": 61.92, "high": 72.31, "low": 61.0, "tick": "up", "last_trade_price": 72.31, "last_trade_time": "2026-10-30T13:55:56", "percent_change": 44.0438, "prev_day_close": 50.2000007629394}, {"option": "TSM270115C00480000", "bid": 5.8, "bid_size": 128.0, "ask": 6.5, "ask_size": 46.0, "iv": 0.3526, "open_interest": 7126.0, "volume": 124.0, "delta": 0.1882, "gamma": 0.0041, "vega": 0.5057, "theta": -0.1148, "rho": 0.1483, "theo": 6.2344, "change": -5.75, "open": 8.72, "high": 8.72, "low": 5.85, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-10-30T15:54:32", "percent_change": -48.3193, "prev_day_close": 11.9000000953674}, {"option": "TSM270115P00480000", "bid": 76.7, "bid_size": 52.0, "ask": 79.45, "ask_size": 76.0, "iv": 0.3658, "open_interest": 1267.0, "volume": 20.0, "delta": -0.8355, "gamma": 0.0044, "vega": 0.4585, "theta": -0.1228, "rho": -0.4665, "theo": 77.5466, "change": 24.8, "open": 75.32, "high": 82.35, "low": 75.32, "tick": "up", "last_trade_price": 82.35, "last_trade_time": "2026-10-30T14:46:32", "percent_change": 43.093, "prev_day_close": 57.5499992370606}, {"option": "TSM270115C00490000", "bid": 4.55, "bid_size": 92.0, "ask": 5.4, "ask_size": 71.0, "iv": 0.3554, "open_interest": 8059.0, "volume": 76.0, "delta": 0.1563, "gamma": 0.0036, "vega": 0.45, "theta": -0.1018, "rho": 0.1234, "theo": 4.9373, "change": -5.13, "open": 6.55, "high": 6.9, "low": 4.57, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-10-30T15:46:32", "percent_change": -52.8866, "prev_day_close": 9.69999980926514}, {"option": "TSM270115P00490000", "bid": 85.05, "bid_size": 97.0, "ask": 88.35, "ask_size": 54.0, "iv": 0.3626, "open_interest": 575.0, "volume": 5.0, "delta": -0.8707, "gamma": 0.004, "vega": 0.3891, "theta": -0.1127, "rho": -0.4269, "theo": 86.3866, "change": 18.25, "open": 83.55, "high": 83.55, "low": 83.45, "tick": "down", "last_trade_price": 83.45, "last_trade_time": "2026-10-30T11:23:19", "percent_change": 27.9908, "prev_day_close": 65.2000007629394}, {"option": "TSM270115C00500000", "bid": 3.6, "bid_size": 79.0, "ask": 4.05, "ask_size": 7.0, "iv": 0.3532, "open_interest": 21700.0, "volume": 4365.0, "delta": 0.1291, "gamma": 0.0032, "vega": 0.3964, "theta": -0.0894, "rho": 0.1022, "theo": 3.9049, "change": -4.05, "open": 5.25, "high": 5.75, "low": 3.6, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T15:59:10", "percent_change": -51.5924, "prev_day_close": 7.84999990463257}, {"option": "TSM270115P00500000", "bid": 94.35, "bid_size": 51.0, "ask": 96.25, "ask_size": 8.0, "iv": 0.3596, "open_interest": 700.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0037, "vega": 0.3209, "theta": -0.1043, "rho": -0.3611, "theo": 95.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.55, "last_trade_time": "2026-10-29T14:01:17", "percent_change": 0.0, "prev_day_close": 73.5249977111816}, {"option": "TSM270115C00510000", "bid": 2.78, "bid_size": 73.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.355, "open_interest": 6286.0, "volume": 27.0, "delta": 0.1062, "gamma": 0.0028, "vega": 0.3456, "theta": -0.0779, "rho": 0.0841, "theo": 3.0875, "change": -3.325, "open": 4.36, "high": 4.36, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T15:40:26", "percent_change": -53.4137, "prev_day_close": 6.22500014305115}, {"option": "TSM270115P00510000", "bid": 104.15, "bid_size": 23.0, "ask": 106.9, "ask_size": 84.0, "iv": 0.38, "open_interest": 275.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0033, "vega": 0.2508, "theta": -0.0942, "rho": -0.3026, "theo": 104.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.7, "last_trade_time": "2026-10-29T13:13:34", "percent_change": 0.0, "prev_day_close": 81.9249992370606}, {"option": "TSM270115C00520000", "bid": 2.22, "bid_size": 147.0, "ask": 2.72, "ask_size": 81.0, "iv": 0.3589, "open_interest": 16527.0, "volume": 48.0, "delta": 0.0871, "gamma": 0.0024, "vega": 0.2997, "theta": -0.0674, "rho": 0.069, "theo": 2.4425, "change": -2.74, "open": 3.5, "high": 3.5, "low": 2.28, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-30T15:55:00", "percent_change": -53.7255, "prev_day_close": 5.09999990463257}, {"option": "TSM270115P00520000", "bid": 113.8, "bid_size": 3.0, "ask": 116.4, "ask_size": 90.0, "iv": 0.3878, "open_interest": 176.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0029, "vega": 0.1771, "theta": -0.0875, "rho": -0.2223, "theo": 114.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.1, "last_trade_time": "2026-10-21T13:29:33", "percent_change": 0.0, "prev_day_close": 91.4249992370606}, {"option": "TSM270115C00530000", "bid": 1.73, "bid_size": 53.0, "ask": 2.13, "ask_size": 31.0, "iv": 0.3594, "open_interest": 6058.0, "volume": 8.0, "delta": 0.0715, "gamma": 0.002, "vega": 0.2586, "theta": -0.0582, "rho": 0.0568, "theo": 1.9405, "change": -2.08, "open": 2.66, "high": 2.84, "low": 1.82, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-10-30T15:29:11", "percent_change": -51.358, "prev_day_close": 4.04999995231628}, {"option": "TSM270115P00530000", "bid": 123.3, "bid_size": 48.0, "ask": 126.2, "ask_size": 68.0, "iv": 0.3945, "open_interest": 290.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0023, "vega": 0.1133, "theta": -0.0703, "rho": -0.1158, "theo": 124.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.35, "last_trade_time": "2026-10-22T09:50:55", "percent_change": 0.0, "prev_day_close": 100.625}, {"option": "TSM270115C00540000", "bid": 1.2, "bid_size": 142.0, "ask": 1.81, "ask_size": 63.0, "iv": 0.3602, "open_interest": 14638.0, "volume": 90.0, "delta": 0.0585, "gamma": 0.0017, "vega": 0.2217, "theta": -0.0499, "rho": 0.0464, "theo": 1.54, "change": -1.75, "open": 2.22, "high": 2.22, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T15:13:48", "percent_change": -53.8462, "prev_day_close": 3.25}, {"option": "TSM270115P00540000", "bid": 133.15, "bid_size": 16.0, "ask": 136.0, "ask_size": 70.0, "iv": 0.4057, "open_interest": 47.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0016, "vega": 0.0701, "theta": -0.0458, "rho": -0.0938, "theo": 134.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.9, "last_trade_time": "2026-10-20T10:25:18", "percent_change": 0.0, "prev_day_close": 109.875}, {"option": "TSM270115C00550000", "bid": 1.05, "bid_size": 119.0, "ask": 1.38, "ask_size": 16.0, "iv": 0.3636, "open_interest": 17357.0, "volume": 58.0, "delta": 0.0478, "gamma": 0.0015, "vega": 0.1897, "theta": -0.0427, "rho": 0.038, "theo": 1.2251, "change": -1.5, "open": 1.75, "high": 1.88, "low": 1.14, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-10-30T15:46:10", "percent_change": -56.8182, "prev_day_close": 2.63999998569489}, {"option": "TSM270115P00550000", "bid": 142.85, "bid_size": 40.0, "ask": 146.0, "ask_size": 40.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0009, "vega": 0.0241, "theta": -0.0226, "rho": -0.0233, "theo": 144.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.6, "last_trade_time": "2026-10-16T11:06:11", "percent_change": 0.0, "prev_day_close": 119.450000762939}, {"option": "TSM270115C00560000", "bid": 0.88, "bid_size": 35.0, "ask": 1.14, "ask_size": 60.0, "iv": 0.3688, "open_interest": 28392.0, "volume": 94.0, "delta": 0.0392, "gamma": 0.0012, "vega": 0.1615, "theta": -0.0365, "rho": 0.031, "theo": 0.977, "change": -1.145, "open": 1.5, "high": 1.5, "low": 0.94, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T15:50:58", "percent_change": -53.38, "prev_day_close": 2.14499998092651}, {"option": "TSM270115P00560000", "bid": 152.85, "bid_size": 35.0, "ask": 156.0, "ask_size": 35.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0004, "vega": 0.0141, "theta": -0.0043, "rho": -0.0168, "theo": 154.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.24, "last_trade_time": "2026-10-12T10:30:10", "percent_change": 0.0, "prev_day_close": 129.200000762939}, {"option": "TSM270115C00570000", "bid": 0.68, "bid_size": 30.0, "ask": 1.08, "ask_size": 204.0, "iv": 0.3765, "open_interest": 1150.0, "volume": 57.0, "delta": 0.0321, "gamma": 0.001, "vega": 0.1376, "theta": -0.0311, "rho": 0.0254, "theo": 0.7814, "change": -0.93, "open": 1.21, "high": 1.21, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-30T15:26:17", "percent_change": -54.0698, "prev_day_close": 1.72000002861023}, {"option": "TSM270115P00570000", "bid": 162.45, "bid_size": 40.0, "ask": 166.0, "ask_size": 40.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.0, "theo": 164.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.15, "last_trade_time": "2026-10-12T10:16:25", "percent_change": 0.0, "prev_day_close": 139.074996948242}, {"option": "TSM270115C00580000", "bid": 0.55, "bid_size": 28.0, "ask": 0.87, "ask_size": 262.0, "iv": 0.3792, "open_interest": 2075.0, "volume": 18.0, "delta": 0.0263, "gamma": 0.0009, "vega": 0.1168, "theta": -0.0265, "rho": 0.0208, "theo": 0.627, "change": -0.715, "open": 0.8, "high": 0.83, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-30T14:37:39", "percent_change": -52.7675, "prev_day_close": 1.35500001907349}, {"option": "TSM270115P00580000", "bid": 173.15, "bid_size": 20.0, "ask": 176.0, "ask_size": 40.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 174.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.5, "last_trade_time": "2026-10-15T14:39:03", "percent_change": 0.0, "prev_day_close": 149.174995422363}, {"option": "TSM270115C00590000", "bid": 0.43, "bid_size": 44.0, "ask": 0.63, "ask_size": 108.0, "iv": 0.3774, "open_interest": 678.0, "volume": 8.0, "delta": 0.0216, "gamma": 0.0007, "vega": 0.0993, "theta": -0.0225, "rho": 0.0171, "theo": 0.505, "change": -0.6, "open": 0.66, "high": 0.66, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-30T14:37:41", "percent_change": -53.5714, "prev_day_close": 1.12000000476837}, {"option": "TSM270115P00590000", "bid": 183.1, "bid_size": 20.0, "ask": 186.0, "ask_size": 40.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 184.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.3, "last_trade_time": "2026-10-15T14:39:03", "percent_change": 0.0, "prev_day_close": 159.150001525879}, {"option": "TSM270115C00600000", "bid": 0.34, "bid_size": 45.0, "ask": 0.46, "ask_size": 6.0, "iv": 0.3767, "open_interest": 6029.0, "volume": 146.0, "delta": 0.0178, "gamma": 0.0006, "vega": 0.0844, "theta": -0.0192, "rho": 0.0141, "theo": 0.4085, "change": -0.52, "open": 0.55, "high": 0.55, "low": 0.39, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T15:58:50", "percent_change": -56.5217, "prev_day_close": 0.919999986886978}, {"option": "TSM270115P00600000", "bid": 192.4, "bid_size": 40.0, "ask": 196.0, "ask_size": 40.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 194.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.4, "last_trade_time": "2026-10-15T14:39:03", "percent_change": 0.0, "prev_day_close": 169.224998474121}, {"option": "TSM270115C00610000", "bid": 0.14, "bid_size": 109.0, "ask": 0.47, "ask_size": 167.0, "iv": 0.3767, "open_interest": 1314.0, "volume": 36.0, "delta": 0.0147, "gamma": 0.0005, "vega": 0.0718, "theta": -0.0164, "rho": 0.0116, "theo": 0.332, "change": -0.275, "open": 0.42, "high": 0.43, "low": 0.42, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-10-30T11:00:24", "percent_change": -39.0071, "prev_day_close": 0.7049999833107}, {"option": "TSM270115P00610000", "bid": 202.95, "bid_size": 37.0, "ask": 206.0, "ask_size": 40.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 204.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.1, "last_trade_time": "2026-08-12T09:30:03", "percent_change": 0.0, "prev_day_close": 179.199996948242}, {"option": "TSM270115C00620000", "bid": 0.15, "bid_size": 53.0, "ask": 0.42, "ask_size": 201.0, "iv": 0.3864, "open_interest": 893.0, "volume": 14.0, "delta": 0.0122, "gamma": 0.0004, "vega": 0.0612, "theta": -0.014, "rho": 0.0096, "theo": 0.2712, "change": -0.215, "open": 0.5, "high": 0.5, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-30T10:20:07", "percent_change": -38.7387, "prev_day_close": 0.555000007152557}, {"option": "TSM270115P00620000", "bid": 212.7, "bid_size": 40.0, "ask": 216.0, "ask_size": 40.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 214.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.4, "last_trade_time": "2026-06-25T13:58:29", "percent_change": 0.0, "prev_day_close": 189.224998474121}, {"option": "TSM270115C00630000", "bid": 0.06, "bid_size": 77.0, "ask": 0.39, "ask_size": 253.0, "iv": 0.3877, "open_interest": 233.0, "volume": 11.0, "delta": 0.0102, "gamma": 0.0004, "vega": 0.0523, "theta": -0.012, "rho": 0.008, "theo": 0.2229, "change": -0.255, "open": 0.24, "high": 0.24, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T11:55:48", "percent_change": -52.5773, "prev_day_close": 0.484999991953373}, {"option": "TSM270115P00630000", "bid": 222.4, "bid_size": 40.0, "ask": 226.0, "ask_size": 40.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 224.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.0, "last_trade_time": "2026-06-18T14:00:13", "percent_change": 0.0, "prev_day_close": 199.049995422363}, {"option": "TSM270115C00640000", "bid": 0.05, "bid_size": 58.0, "ask": 0.24, "ask_size": 66.0, "iv": 0.3804, "open_interest": 1122.0, "volume": 1.0, "delta": 0.0085, "gamma": 0.0003, "vega": 0.0449, "theta": -0.0104, "rho": 0.0067, "theo": 0.1843, "change": -0.29, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T14:08:23", "percent_change": -67.4419, "prev_day_close": 0.429999999701977}, {"option": "TSM270115P00640000", "bid": 233.1, "bid_size": 16.0, "ask": 236.0, "ask_size": 41.0, "iv": 0.5869, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 234.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.2, "last_trade_time": "2026-07-09T09:30:03", "percent_change": 0.0, "prev_day_close": 209.049995422363}, {"option": "TSM270115C00650000", "bid": 0.05, "bid_size": 60.0, "ask": 0.21, "ask_size": 106.0, "iv": 0.3873, "open_interest": 2055.0, "volume": 4.0, "delta": 0.0072, "gamma": 0.0003, "vega": 0.0386, "theta": -0.009, "rho": 0.0056, "theo": 0.1535, "change": -0.1, "open": 0.14, "high": 0.14, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T15:15:06", "percent_change": -43.4783, "prev_day_close": 0.229999996721745}, {"option": "TSM270115P00650000", "bid": 243.15, "bid_size": 16.0, "ask": 246.0, "ask_size": 39.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 244.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.0, "last_trade_time": "2026-07-29T09:34:01", "percent_change": 0.0, "prev_day_close": 219.174995422363}, {"option": "TSM270115C00660000", "bid": 0.03, "bid_size": 52.0, "ask": 0.21, "ask_size": 229.0, "iv": 0.395, "open_interest": 3526.0, "volume": 3.0, "delta": 0.0061, "gamma": 0.0002, "vega": 0.0333, "theta": -0.0078, "rho": 0.0048, "theo": 0.1288, "change": -0.04, "open": 0.14, "high": 0.18, "low": 0.14, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T10:59:40", "percent_change": -18.1818, "prev_day_close": 0.220000002533197}, {"option": "TSM270115P00660000", "bid": 252.7, "bid_size": 40.0, "ask": 256.0, "ask_size": 40.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 254.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.25, "last_trade_time": "2026-09-11T09:36:44", "percent_change": 0.0, "prev_day_close": 229.174995422363}, {"option": "TSM270115C00670000", "bid": 0.05, "bid_size": 3.0, "ask": 0.19, "ask_size": 158.0, "iv": 0.4059, "open_interest": 1026.0, "volume": 18.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.029, "theta": -0.0068, "rho": 0.0041, "theo": 0.1088, "change": -0.075, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T11:54:11", "percent_change": -40.5405, "prev_day_close": 0.184999994933605}, {"option": "TSM270115P00670000", "bid": 262.7, "bid_size": 40.0, "ask": 266.0, "ask_size": 40.0, "iv": 0.617, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 264.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 234.9, "last_trade_time": "2026-07-09T11:38:38", "percent_change": 0.0, "prev_day_close": 238.949996948242}, {"option": "TSM270115C00680000", "bid": 0.02, "bid_size": 10.0, "ask": 0.22, "ask_size": 165.0, "iv": 0.4165, "open_interest": 1988.0, "volume": 1.0, "delta": 0.0044, "gamma": 0.0002, "vega": 0.0253, "theta": -0.006, "rho": 0.0035, "theo": 0.0926, "change": -0.04, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T12:01:12", "percent_change": -26.6667, "prev_day_close": 0.150000000372529}, {"option": "TSM270115P00680000", "bid": 272.7, "bid_size": 40.0, "ask": 276.0, "ask_size": 40.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 274.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.4, "last_trade_time": "2026-07-20T13:26:41", "percent_change": 0.0, "prev_day_close": 249.149993896484}, {"option": "TSM270115C00700000", "bid": 0.01, "bid_size": 9.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.42, "open_interest": 260.0, "volume": 1.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0195, "theta": -0.0047, "rho": 0.0026, "theo": 0.0687, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T11:52:19", "percent_change": -20.0, "prev_day_close": 0.0749999983236194}, {"option": "TSM270115P00700000", "bid": 293.15, "bid_size": 16.0, "ask": 296.0, "ask_size": 39.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 294.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.224990844727}, {"option": "TSM270219C00195000", "bid": 211.75, "bid_size": 40.0, "ask": 215.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0464, "theta": -0.0116, "rho": 0.5808, "theo": 213.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.92, "last_trade_time": "2026-09-14T10:21:47", "percent_change": 0.0, "prev_day_close": 238.625}, {"option": "TSM270219P00195000", "bid": 0.15, "bid_size": 290.0, "ask": 0.44, "ask_size": 54.0, "iv": 0.5797, "open_interest": 43.0, "volume": 42.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0466, "theta": -0.0116, "rho": -0.0095, "theo": 0.3414, "change": 0.04, "open": 0.48, "high": 0.48, "low": 0.27, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:41:59", "percent_change": 15.3846, "prev_day_close": 0.259999997913837}, {"option": "TSM270219C00200000", "bid": 206.9, "bid_size": 40.0, "ask": 210.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0516, "theta": -0.0127, "rho": 0.5946, "theo": 209.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.65, "last_trade_time": "2026-10-05T11:57:59", "percent_change": 0.0, "prev_day_close": 233.75}, {"option": "TSM270219P00200000", "bid": 0.17, "bid_size": 317.0, "ask": 0.49, "ask_size": 70.0, "iv": 0.5697, "open_interest": 306.0, "volume": 42.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.0517, "theta": -0.0128, "rho": -0.0107, "theo": 0.3839, "change": -0.04, "open": 0.54, "high": 0.54, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T15:41:59", "percent_change": -11.4286, "prev_day_close": 0.349999997764826}, {"option": "TSM270219C00210000", "bid": 197.1, "bid_size": 40.0, "ask": 200.65, "ask_size": 24.0, "iv": 0.4651, "open_interest": 4.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0002, "vega": 0.0635, "theta": -0.0151, "rho": 0.6218, "theo": 199.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.56, "last_trade_time": "2026-08-31T10:32:58", "percent_change": 0.0, "prev_day_close": 223.900001525879}, {"option": "TSM270219P00210000", "bid": 0.16, "bid_size": 304.0, "ask": 0.84, "ask_size": 87.0, "iv": 0.5652, "open_interest": 274.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0002, "vega": 0.064, "theta": -0.0152, "rho": -0.0136, "theo": 0.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-27T14:50:56", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "TSM270219C00220000", "bid": 187.4, "bid_size": 69.0, "ask": 190.9, "ask_size": 20.0, "iv": 0.4797, "open_interest": 24.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0003, "vega": 0.0775, "theta": -0.018, "rho": 0.6484, "theo": 189.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.0, "last_trade_time": "2026-09-21T15:46:54", "percent_change": 0.0, "prev_day_close": 214.075004577637}, {"option": "TSM270219P00220000", "bid": 0.2, "bid_size": 407.0, "ask": 0.98, "ask_size": 262.0, "iv": 0.5425, "open_interest": 246.0, "volume": 10.0, "delta": -0.0133, "gamma": 0.0003, "vega": 0.0778, "theta": -0.0181, "rho": -0.0171, "theo": 0.6061, "change": 0.2, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T15:15:28", "percent_change": 44.4444, "prev_day_close": 0.450000002980232}, {"option": "TSM270219C00230000", "bid": 177.7, "bid_size": 40.0, "ask": 181.2, "ask_size": 20.0, "iv": 0.4799, "open_interest": 1.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0004, "vega": 0.0943, "theta": -0.0212, "rho": 0.674, "theo": 179.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.7, "last_trade_time": "2026-10-26T09:33:59", "percent_change": 0.0, "prev_day_close": 204.275001525879}, {"option": "TSM270219P00230000", "bid": 0.56, "bid_size": 187.0, "ask": 0.87, "ask_size": 25.0, "iv": 0.5228, "open_interest": 569.0, "volume": 10.0, "delta": -0.0167, "gamma": 0.0004, "vega": 0.0952, "theta": -0.0214, "rho": -0.0214, "theo": 0.7575, "change": 0.55, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-10-30T15:08:56", "percent_change": 107.843, "prev_day_close": 0.509999990463257}, {"option": "TSM270219C00240000", "bid": 168.0, "bid_size": 66.0, "ask": 171.3, "ask_size": 18.0, "iv": 0.4571, "open_interest": 26.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0004, "vega": 0.114, "theta": -0.0249, "rho": 0.6985, "theo": 170.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.75, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 194.525001525879}, {"option": "TSM270219P00240000", "bid": 0.76, "bid_size": 75.0, "ask": 1.05, "ask_size": 5.0, "iv": 0.5075, "open_interest": 216.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0004, "vega": 0.1145, "theta": -0.0252, "rho": -0.0267, "theo": 0.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-26T12:42:54", "percent_change": 0.0, "prev_day_close": 0.49499998986721}, {"option": "TSM270219C00250000", "bid": 158.5, "bid_size": 61.0, "ask": 161.5, "ask_size": 4.0, "iv": 0.451, "open_interest": 11.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0005, "vega": 0.1375, "theta": -0.0293, "rho": 0.7217, "theo": 160.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.05, "last_trade_time": "2026-09-24T14:50:08", "percent_change": 0.0, "prev_day_close": 184.875}, {"option": "TSM270219P00250000", "bid": 0.95, "bid_size": 112.0, "ask": 1.31, "ask_size": 6.0, "iv": 0.492, "open_interest": 1628.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0005, "vega": 0.1389, "theta": -0.0295, "rho": -0.0334, "theo": 1.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-23T12:13:34", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TSM270219C00260000", "bid": 148.85, "bid_size": 37.0, "ask": 151.85, "ask_size": 5.0, "iv": 0.4389, "open_interest": 8.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0007, "vega": 0.1652, "theta": -0.0343, "rho": 0.7431, "theo": 150.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.9, "last_trade_time": "2026-10-19T11:31:08", "percent_change": 0.0, "prev_day_close": 175.349998474121}, {"option": "TSM270219P00260000", "bid": 1.36, "bid_size": 59.0, "ask": 1.61, "ask_size": 31.0, "iv": 0.4819, "open_interest": 113.0, "volume": 1.0, "delta": -0.0327, "gamma": 0.0007, "vega": 0.166, "theta": -0.0346, "rho": -0.0416, "theo": 1.4843, "change": 0.845, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-10-30T15:35:11", "percent_change": 109.032, "prev_day_close": 0.775000005960464}, {"option": "TSM270219C00270000", "bid": 139.4, "bid_size": 61.0, "ask": 142.5, "ask_size": 4.0, "iv": 0.4395, "open_interest": 17.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0008, "vega": 0.198, "theta": -0.0401, "rho": 0.7623, "theo": 141.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.9, "last_trade_time": "2026-10-06T10:12:36", "percent_change": 0.0, "prev_day_close": 165.275001525879}, {"option": "TSM270219P00270000", "bid": 1.76, "bid_size": 28.0, "ask": 2.08, "ask_size": 103.0, "iv": 0.4715, "open_interest": 244.0, "volume": 2.0, "delta": -0.0408, "gamma": 0.0008, "vega": 0.1996, "theta": -0.0405, "rho": -0.0519, "theo": 1.8658, "change": 1.26, "open": 1.53, "high": 2.23, "low": 1.53, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-10-30T14:52:10", "percent_change": 129.897, "prev_day_close": 0.97000002861023}, {"option": "TSM270219C00280000", "bid": 130.0, "bid_size": 77.0, "ask": 133.55, "ask_size": 15.0, "iv": 0.4427, "open_interest": 25.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.001, "vega": 0.2359, "theta": -0.0468, "rho": 0.7788, "theo": 132.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.48, "last_trade_time": "2026-10-27T10:26:40", "percent_change": 0.0, "prev_day_close": 155.650001525879}, {"option": "TSM270219P00280000", "bid": 2.14, "bid_size": 66.0, "ask": 2.7, "ask_size": 84.0, "iv": 0.4597, "open_interest": 184.0, "volume": 3.0, "delta": -0.0508, "gamma": 0.001, "vega": 0.2372, "theta": -0.0473, "rho": -0.0644, "theo": 2.3515, "change": 0.555, "open": 1.75, "high": 1.85, "low": 1.75, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T11:25:43", "percent_change": 42.8571, "prev_day_close": 1.2950000166893}, {"option": "TSM270219C00290000", "bid": 120.75, "bid_size": 86.0, "ask": 124.3, "ask_size": 13.0, "iv": 0.4342, "open_interest": 35.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0012, "vega": 0.2799, "theta": -0.0543, "rho": 0.792, "theo": 122.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.37, "last_trade_time": "2026-10-26T13:20:46", "percent_change": 0.0, "prev_day_close": 146.275001525879}, {"option": "TSM270219P00290000", "bid": 2.8, "bid_size": 34.0, "ask": 3.3, "ask_size": 102.0, "iv": 0.4489, "open_interest": 1128.0, "volume": 2.0, "delta": -0.0632, "gamma": 0.0012, "vega": 0.2815, "theta": -0.055, "rho": -0.0797, "theo": 2.9694, "change": 1.47, "open": 2.67, "high": 2.97, "low": 2.67, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-10-30T13:31:34", "percent_change": 98.0, "prev_day_close": 1.5}, {"option": "TSM270219C00300000", "bid": 111.65, "bid_size": 206.0, "ask": 115.0, "ask_size": 70.0, "iv": 0.4228, "open_interest": 384.0, "volume": 22.0, "delta": 0.9248, "gamma": 0.0015, "vega": 0.3291, "theta": -0.0628, "rho": 0.8015, "theo": 113.7479, "change": -24.8, "open": 121.35, "high": 121.35, "low": 112.05, "tick": "down", "last_trade_price": 112.05, "last_trade_time": "2026-10-30T15:27:49", "percent_change": -18.122, "prev_day_close": 136.850006103516}, {"option": "TSM270219P00300000", "bid": 3.5, "bid_size": 19.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.4348, "open_interest": 683.0, "volume": 6.0, "delta": -0.0783, "gamma": 0.0015, "vega": 0.332, "theta": -0.0636, "rho": -0.0985, "theo": 3.7476, "change": 2.105, "open": 2.7, "high": 4.35, "low": 2.7, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-10-30T15:31:35", "percent_change": 109.351, "prev_day_close": 1.92499995231628}, {"option": "TSM270219C00310000", "bid": 102.8, "bid_size": 66.0, "ask": 106.1, "ask_size": 2.0, "iv": 0.4166, "open_interest": 21.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0018, "vega": 0.3842, "theta": -0.072, "rho": 0.8065, "theo": 104.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.75, "last_trade_time": "2026-10-28T10:31:44", "percent_change": 0.0, "prev_day_close": 127.199996948242}, {"option": "TSM270219P00310000", "bid": 4.35, "bid_size": 71.0, "ask": 5.05, "ask_size": 59.0, "iv": 0.4269, "open_interest": 1461.0, "volume": 7.0, "delta": -0.0964, "gamma": 0.0018, "vega": 0.3865, "theta": -0.0731, "rho": -0.1208, "theo": 4.725, "change": 2.725, "open": 2.7, "high": 5.59, "low": 2.7, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-30T15:30:19", "percent_change": 112.371, "prev_day_close": 2.42499995231628}, {"option": "TSM270219C00320000", "bid": 94.0, "bid_size": 89.0, "ask": 97.45, "ask_size": 5.0, "iv": 0.4089, "open_interest": 35.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0021, "vega": 0.4435, "theta": -0.0819, "rho": 0.8069, "theo": 96.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.1, "last_trade_time": "2026-10-27T11:00:43", "percent_change": 0.0, "prev_day_close": 118.025001525879}, {"option": "TSM270219P00320000", "bid": 5.65, "bid_size": 12.0, "ask": 6.35, "ask_size": 52.0, "iv": 0.4211, "open_interest": 1196.0, "volume": 163.0, "delta": -0.1179, "gamma": 0.0021, "vega": 0.4473, "theta": -0.0832, "rho": -0.147, "theo": 5.9338, "change": 3.05, "open": 3.95, "high": 6.15, "low": 3.95, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-30T14:08:07", "percent_change": 98.3871, "prev_day_close": 3.10000002384186}, {"option": "TSM270219C00330000", "bid": 85.65, "bid_size": 130.0, "ask": 88.85, "ask_size": 6.0, "iv": 0.4016, "open_interest": 132.0, "volume": 1.0, "delta": 0.8612, "gamma": 0.0024, "vega": 0.5057, "theta": -0.0921, "rho": 0.8022, "theo": 87.7828, "change": -25.295, "open": 83.58, "high": 83.58, "low": 83.58, "tick": "down", "last_trade_price": 83.58, "last_trade_time": "2026-10-30T14:52:20", "percent_change": -23.2331, "prev_day_close": 108.875}, {"option": "TSM270219P00330000", "bid": 7.0, "bid_size": 33.0, "ask": 8.8, "ask_size": 382.0, "iv": 0.4221, "open_interest": 1107.0, "volume": 25.0, "delta": -0.143, "gamma": 0.0024, "vega": 0.509, "theta": -0.0938, "rho": -0.1771, "theo": 7.4097, "change": 4.25, "open": 6.0, "high": 8.1, "low": 6.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-30T15:10:16", "percent_change": 110.39, "prev_day_close": 3.85000002384186}, {"option": "TSM270219C00340000", "bid": 77.7, "bid_size": 129.0, "ask": 80.35, "ask_size": 5.0, "iv": 0.3941, "open_interest": 66.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0028, "vega": 0.57, "theta": -0.1024, "rho": 0.7917, "theo": 79.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.98, "last_trade_time": "2026-10-15T14:38:44", "percent_change": 0.0, "prev_day_close": 100.399997711182}, {"option": "TSM270219P00340000", "bid": 8.8, "bid_size": 23.0, "ask": 9.65, "ask_size": 38.0, "iv": 0.4064, "open_interest": 1235.0, "volume": 167.0, "delta": -0.1717, "gamma": 0.0028, "vega": 0.574, "theta": -0.1044, "rho": -0.2113, "theo": 9.193, "change": 5.615, "open": 7.41, "high": 10.58, "low": 7.41, "tick": "down", "last_trade_price": 10.49, "last_trade_time": "2026-10-30T14:56:20", "percent_change": 115.179, "prev_day_close": 4.875}, {"option": "TSM270219C00350000", "bid": 69.8, "bid_size": 164.0, "ask": 72.6, "ask_size": 16.0, "iv": 0.3884, "open_interest": 169.0, "volume": 28.0, "delta": 0.8013, "gamma": 0.0031, "vega": 0.6334, "theta": -0.1124, "rho": 0.7763, "theo": 71.9055, "change": -23.825, "open": 72.75, "high": 73.05, "low": 68.2, "tick": "down", "last_trade_price": 68.2, "last_trade_time": "2026-10-30T14:35:19", "percent_change": -25.8897, "prev_day_close": 92.0250015258789}, {"option": "TSM270219P00350000", "bid": 10.85, "bid_size": 8.0, "ask": 11.85, "ask_size": 13.0, "iv": 0.4003, "open_interest": 1807.0, "volume": 97.0, "delta": -0.2042, "gamma": 0.0032, "vega": 0.639, "theta": -0.1148, "rho": -0.2491, "theo": 11.3141, "change": 5.855, "open": 8.83, "high": 12.86, "low": 8.83, "tick": "down", "last_trade_price": 12.03, "last_trade_time": "2026-10-30T15:41:22", "percent_change": 94.8178, "prev_day_close": 6.17499995231628}, {"option": "TSM270219C00360000", "bid": 62.45, "bid_size": 157.0, "ask": 65.25, "ask_size": 17.0, "iv": 0.3845, "open_interest": 77.0, "volume": 10.0, "delta": 0.7661, "gamma": 0.0035, "vega": 0.6943, "theta": -0.1217, "rho": 0.7552, "theo": 64.4974, "change": -11.25, "open": 72.45, "high": 72.45, "low": 72.45, "tick": "down", "last_trade_price": 72.45, "last_trade_time": "2026-10-30T09:59:09", "percent_change": -13.4409, "prev_day_close": 83.7000007629394}, {"option": "TSM270219P00360000", "bid": 13.35, "bid_size": 12.0, "ask": 14.4, "ask_size": 77.0, "iv": 0.395, "open_interest": 3209.0, "volume": 74.0, "delta": -0.2402, "gamma": 0.0036, "vega": 0.6985, "theta": -0.1247, "rho": -0.2898, "theo": 13.8068, "change": 6.77, "open": 10.65, "high": 15.69, "low": 10.65, "tick": "no_change", "last_trade_price": 14.57, "last_trade_time": "2026-10-30T15:46:06", "percent_change": 86.7949, "prev_day_close": 7.79999995231628}, {"option": "TSM270219C00370000", "bid": 55.5, "bid_size": 202.0, "ask": 58.35, "ask_size": 40.0, "iv": 0.381, "open_interest": 66.0, "volume": 19.0, "delta": 0.7277, "gamma": 0.0038, "vega": 0.7509, "theta": -0.13, "rho": 0.7285, "theo": 57.4836, "change": -21.05, "open": 64.95, "high": 64.95, "low": 54.55, "tick": "down", "last_trade_price": 54.55, "last_trade_time": "2026-10-30T14:33:08", "percent_change": -27.8439, "prev_day_close": 75.6000022888184}, {"option": "TSM270219P00370000", "bid": 16.15, "bid_size": 116.0, "ask": 17.55, "ask_size": 100.0, "iv": 0.3904, "open_interest": 1860.0, "volume": 346.0, "delta": -0.2797, "gamma": 0.0039, "vega": 0.7553, "theta": -0.1336, "rho": -0.3338, "theo": 16.7087, "change": 7.7, "open": 13.57, "high": 18.85, "low": 13.57, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-10-30T15:10:31", "percent_change": 78.1726, "prev_day_close": 9.84999990463257}, {"option": "TSM270219C00380000", "bid": 48.85, "bid_size": 242.0, "ask": 52.0, "ask_size": 88.0, "iv": 0.3776, "open_interest": 178.0, "volume": 47.0, "delta": 0.6864, "gamma": 0.0041, "vega": 0.8003, "theta": -0.137, "rho": 0.6975, "theo": 50.8941, "change": -19.8, "open": 57.66, "high": 57.66, "low": 48.3, "tick": "no_change", "last_trade_price": 48.3, "last_trade_time": "2026-10-30T14:33:10", "percent_change": -29.0749, "prev_day_close": 68.0999984741211}, {"option": "TSM270219P00380000", "bid": 19.45, "bid_size": 30.0, "ask": 20.9, "ask_size": 75.0, "iv": 0.3866, "open_interest": 2659.0, "volume": 489.0, "delta": -0.3223, "gamma": 0.0042, "vega": 0.8049, "theta": -0.1412, "rho": -0.379, "theo": 20.0465, "change": 8.555, "open": 16.35, "high": 22.7, "low": 15.93, "tick": "down", "last_trade_price": 20.88, "last_trade_time": "2026-10-30T15:28:00", "percent_change": 69.4118, "prev_day_close": 12.3249998092651}, {"option": "TSM270219C00390000", "bid": 42.95, "bid_size": 217.0, "ask": 45.95, "ask_size": 74.0, "iv": 0.3751, "open_interest": 545.0, "volume": 9.0, "delta": 0.6427, "gamma": 0.0044, "vega": 0.8412, "theta": -0.1424, "rho": 0.6616, "theo": 44.7563, "change": -18.065, "open": 49.85, "high": 51.4, "low": 42.55, "tick": "up", "last_trade_price": 43.31, "last_trade_time": "2026-10-30T15:48:05", "percent_change": -29.4338, "prev_day_close": 61.375}, {"option": "TSM270219P00390000", "bid": 23.35, "bid_size": 23.0, "ask": 24.85, "ask_size": 85.0, "iv": 0.3817, "open_interest": 1912.0, "volume": 149.0, "delta": -0.3675, "gamma": 0.0045, "vega": 0.8434, "theta": -0.1473, "rho": -0.425, "theo": 23.8487, "change": 8.875, "open": 20.9, "high": 25.81, "low": 20.3, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-10-30T15:59:02", "percent_change": 59.0682, "prev_day_close": 15.0250000953674}, {"option": "TSM270219C00400000", "bid": 37.75, "bid_size": 150.0, "ask": 39.7, "ask_size": 5.0, "iv": 0.3702, "open_interest": 205.0, "volume": 78.0, "delta": 0.597, "gamma": 0.0046, "vega": 0.8718, "theta": -0.146, "rho": 0.6218, "theo": 39.0894, "change": -15.3, "open": 45.5, "high": 45.5, "low": 36.9, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-10-30T15:54:54", "percent_change": -28.2288, "prev_day_close": 54.2000007629394}, {"option": "TSM270219P00400000", "bid": 27.35, "bid_size": 145.0, "ask": 29.35, "ask_size": 136.0, "iv": 0.3767, "open_interest": 11662.0, "volume": 163.0, "delta": -0.4149, "gamma": 0.0048, "vega": 0.8721, "theta": -0.1515, "rho": -0.4697, "theo": 28.1441, "change": 11.23, "open": 23.5, "high": 31.25, "low": 22.5, "tick": "up", "last_trade_price": 29.48, "last_trade_time": "2026-10-30T15:40:42", "percent_change": 61.5342, "prev_day_close": 18.25}, {"option": "TSM270219C00410000", "bid": 32.6, "bid_size": 182.0, "ask": 34.45, "ask_size": 32.0, "iv": 0.3661, "open_interest": 867.0, "volume": 113.0, "delta": 0.5502, "gamma": 0.0048, "vega": 0.8906, "theta": -0.1476, "rho": 0.5795, "theo": 33.9089, "change": -14.5, "open": 38.8, "high": 38.9, "low": 32.0, "tick": "up", "last_trade_price": 33.65, "last_trade_time": "2026-10-30T15:57:45", "percent_change": -30.1142, "prev_day_close": 48.1499996185303}, {"option": "TSM270219P00410000", "bid": 32.4, "bid_size": 33.0, "ask": 34.3, "ask_size": 115.0, "iv": 0.375, "open_interest": 1635.0, "volume": 91.0, "delta": -0.4637, "gamma": 0.005, "vega": 0.8875, "theta": -0.1538, "rho": -0.5128, "theo": 32.9444, "change": 13.325, "open": 28.5, "high": 35.3, "low": 27.5, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-10-30T15:42:35", "percent_change": 60.6371, "prev_day_close": 21.9750003814697}, {"option": "TSM270219C00420000", "bid": 28.75, "bid_size": 11.0, "ask": 29.7, "ask_size": 21.0, "iv": 0.3669, "open_interest": 731.0, "volume": 376.0, "delta": 0.5029, "gamma": 0.0048, "vega": 0.8974, "theta": -0.1473, "rho": 0.5348, "theo": 29.2215, "change": -14.125, "open": 33.0, "high": 34.8, "low": 27.7, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-10-30T15:17:50", "percent_change": -33.294, "prev_day_close": 42.4250011444092}, {"option": "TSM270219P00420000", "bid": 37.65, "bid_size": 32.0, "ask": 39.5, "ask_size": 72.0, "iv": 0.37, "open_interest": 671.0, "volume": 171.0, "delta": -0.5136, "gamma": 0.0051, "vega": 0.8901, "theta": -0.154, "rho": -0.5562, "theo": 38.298, "change": 14.045, "open": 33.19, "high": 41.82, "low": 33.19, "tick": "no_change", "last_trade_price": 40.27, "last_trade_time": "2026-10-30T15:36:50", "percent_change": 53.5558, "prev_day_close": 26.2250003814697}, {"option": "TSM270219C00430000", "bid": 24.5, "bid_size": 54.0, "ask": 25.7, "ask_size": 46.0, "iv": 0.3647, "open_interest": 479.0, "volume": 46.0, "delta": 0.456, "gamma": 0.0048, "vega": 0.8917, "theta": -0.1451, "rho": 0.4887, "theo": 25.0218, "change": -12.35, "open": 28.0, "high": 29.32, "low": 24.13, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-30T15:59:43", "percent_change": -33.0656, "prev_day_close": 37.3500003814697}, {"option": "TSM270219P00430000", "bid": 43.35, "bid_size": 44.0, "ask": 45.85, "ask_size": 71.0, "iv": 0.3691, "open_interest": 566.0, "volume": 28.0, "delta": -0.5629, "gamma": 0.0051, "vega": 0.8782, "theta": -0.1522, "rho": -0.5891, "theo": 44.131, "change": 15.065, "open": 40.0, "high": 48.3, "low": 39.85, "tick": "down", "last_trade_price": 45.99, "last_trade_time": "2026-10-30T15:42:35", "percent_change": 48.7146, "prev_day_close": 30.9250001907349}, {"option": "TSM270219C00440000", "bid": 20.5, "bid_size": 142.0, "ask": 22.05, "ask_size": 115.0, "iv": 0.3608, "open_interest": 553.0, "volume": 57.0, "delta": 0.4101, "gamma": 0.0048, "vega": 0.8746, "theta": -0.1411, "rho": 0.4433, "theo": 21.2986, "change": -11.66, "open": 23.99, "high": 26.04, "low": 20.0, "tick": "up", "last_trade_price": 20.74, "last_trade_time": "2026-10-30T15:48:33", "percent_change": -35.9877, "prev_day_close": 32.3999996185303}, {"option": "TSM270219P00440000", "bid": 49.9, "bid_size": 21.0, "ask": 52.4, "ask_size": 67.0, "iv": 0.3692, "open_interest": 805.0, "volume": 15.0, "delta": -0.6111, "gamma": 0.005, "vega": 0.8518, "theta": -0.1484, "rho": -0.6187, "theo": 50.462, "change": 15.375, "open": 50.0, "high": 53.83, "low": 49.7, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-10-30T15:49:30", "percent_change": 42.5606, "prev_day_close": 36.125}, {"option": "TSM270219C00450000", "bid": 16.7, "bid_size": 177.0, "ask": 18.85, "ask_size": 42.0, "iv": 0.3555, "open_interest": 590.0, "volume": 82.0, "delta": 0.3665, "gamma": 0.0047, "vega": 0.8471, "theta": -0.1356, "rho": 0.3986, "theo": 18.0637, "change": -10.56, "open": 21.8, "high": 21.8, "low": 17.23, "tick": "up", "last_trade_price": 17.59, "last_trade_time": "2026-10-30T15:48:33", "percent_change": -37.5133, "prev_day_close": 28.1499996185303}, {"option": "TSM270219P00450000", "bid": 56.9, "bid_size": 6.0, "ask": 58.95, "ask_size": 50.0, "iv": 0.3669, "open_interest": 378.0, "volume": 1.0, "delta": -0.6577, "gamma": 0.0049, "vega": 0.8169, "theta": -0.1429, "rho": -0.647, "theo": 57.273, "change": 13.725, "open": 55.7, "high": 55.7, "low": 55.7, "tick": "up", "last_trade_price": 55.7, "last_trade_time": "2026-10-30T11:35:49", "percent_change": 32.698, "prev_day_close": 41.9750003814697}, {"option": "TSM270219C00460000", "bid": 14.15, "bid_size": 139.0, "ask": 16.0, "ask_size": 69.0, "iv": 0.3557, "open_interest": 564.0, "volume": 126.0, "delta": 0.3243, "gamma": 0.0045, "vega": 0.8096, "theta": -0.1287, "rho": 0.3547, "theo": 15.1895, "change": -9.635, "open": 17.8, "high": 17.8, "low": 14.38, "tick": "down", "last_trade_price": 14.74, "last_trade_time": "2026-10-30T15:51:34", "percent_change": -39.5282, "prev_day_close": 24.375}, {"option": "TSM270219P00460000", "bid": 63.35, "bid_size": 99.0, "ask": 66.2, "ask_size": 50.0, "iv": 0.3602, "open_interest": 205.0, "volume": 5.0, "delta": -0.7019, "gamma": 0.0047, "vega": 0.7708, "theta": -0.136, "rho": -0.6585, "theo": 64.5349, "change": 19.485, "open": 59.9, "high": 67.46, "low": 59.9, "tick": "up", "last_trade_price": 67.46, "last_trade_time": "2026-10-30T14:17:31", "percent_change": 40.6149, "prev_day_close": 47.9750003814697}, {"option": "TSM270219C00470000", "bid": 11.7, "bid_size": 215.0, "ask": 13.1, "ask_size": 53.0, "iv": 0.3512, "open_interest": 534.0, "volume": 51.0, "delta": 0.2854, "gamma": 0.0042, "vega": 0.7658, "theta": -0.121, "rho": 0.314, "theo": 12.7423, "change": -8.325, "open": 15.5, "high": 16.08, "low": 12.32, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-30T15:57:17", "percent_change": -39.7849, "prev_day_close": 20.9249992370605}, {"option": "TSM270219P00470000", "bid": 71.6, "bid_size": 27.0, "ask": 73.95, "ask_size": 60.0, "iv": 0.3637, "open_interest": 367.0, "volume": 158.0, "delta": -0.7432, "gamma": 0.0045, "vega": 0.716, "theta": -0.1282, "rho": -0.6613, "theo": 72.2064, "change": 17.37, "open": 68.95, "high": 71.87, "low": 68.95, "tick": "up", "last_trade_price": 71.87, "last_trade_time": "2026-10-30T12:37:23", "percent_change": 31.8716, "prev_day_close": 54.5}, {"option": "TSM270219C00480000", "bid": 10.05, "bid_size": 105.0, "ask": 11.15, "ask_size": 30.0, "iv": 0.354, "open_interest": 2328.0, "volume": 72.0, "delta": 0.2497, "gamma": 0.004, "vega": 0.7161, "theta": -0.1126, "rho": 0.2755, "theo": 10.6513, "change": -7.175, "open": 13.47, "high": 13.47, "low": 9.9, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-30T15:53:41", "percent_change": -40.3657, "prev_day_close": 17.7749996185303}, {"option": "TSM270219P00480000", "bid": 79.2, "bid_size": 147.0, "ask": 81.8, "ask_size": 115.0, "iv": 0.3584, "open_interest": 87.0, "volume": 22.0, "delta": -0.7814, "gamma": 0.0042, "vega": 0.6548, "theta": -0.1199, "rho": -0.6602, "theo": 80.2639, "change": 19.185, "open": 83.2, "high": 83.2, "low": 80.81, "tick": "down", "last_trade_price": 80.81, "last_trade_time": "2026-10-30T15:53:58", "percent_change": 31.1318, "prev_day_close": 61.625}, {"option": "TSM270219C00490000", "bid": 8.3, "bid_size": 117.0, "ask": 9.5, "ask_size": 33.0, "iv": 0.3545, "open_interest": 609.0, "volume": 135.0, "delta": 0.2172, "gamma": 0.0037, "vega": 0.6641, "theta": -0.1038, "rho": 0.2408, "theo": 8.878, "change": -6.605, "open": 11.15, "high": 11.15, "low": 8.15, "tick": "no_change", "last_trade_price": 8.52, "last_trade_time": "2026-10-30T15:51:34", "percent_change": -43.6694, "prev_day_close": 15.125}, {"option": "TSM270219P00490000", "bid": 87.55, "bid_size": 72.0, "ask": 90.65, "ask_size": 60.0, "iv": 0.3617, "open_interest": 27.0, "volume": 24.0, "delta": -0.8165, "gamma": 0.004, "vega": 0.584, "theta": -0.112, "rho": -0.644, "theo": 88.6573, "change": 19.42, "open": 86.7, "high": 88.37, "low": 86.7, "tick": "up", "last_trade_price": 88.37, "last_trade_time": "2026-10-30T12:37:23", "percent_change": 28.1653, "prev_day_close": 68.9500007629394}, {"option": "TSM270219C00500000", "bid": 6.9, "bid_size": 137.0, "ask": 7.7, "ask_size": 91.0, "iv": 0.3524, "open_interest": 2491.0, "volume": 164.0, "delta": 0.1881, "gamma": 0.0034, "vega": 0.6098, "theta": -0.095, "rho": 0.2091, "theo": 7.3856, "change": -5.695, "open": 9.8, "high": 9.8, "low": 6.9, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-10-30T15:15:24", "percent_change": -44.4055, "prev_day_close": 12.8250002861023}, {"option": "TSM270219P00500000", "bid": 96.25, "bid_size": 67.0, "ask": 99.4, "ask_size": 140.0, "iv": 0.3631, "open_interest": 30.0, "volume": 8.0, "delta": -0.8486, "gamma": 0.0037, "vega": 0.5195, "theta": -0.1045, "rho": -0.6066, "theo": 97.3481, "change": 20.55, "open": 97.5, "high": 97.5, "low": 97.5, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-10-30T12:18:42", "percent_change": 26.7057, "prev_day_close": 76.9500007629394}, {"option": "TSM270219C00510000", "bid": 5.65, "bid_size": 82.0, "ask": 6.85, "ask_size": 115.0, "iv": 0.356, "open_interest": 503.0, "volume": 65.0, "delta": 0.1622, "gamma": 0.0031, "vega": 0.5562, "theta": -0.0864, "rho": 0.1808, "theo": 6.1353, "change": -5.275, "open": 7.77, "high": 7.77, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-30T15:45:23", "percent_change": -48.5057, "prev_day_close": 10.875}, {"option": "TSM270219P00510000", "bid": 105.25, "bid_size": 53.0, "ask": 108.2, "ask_size": 38.0, "iv": 0.3633, "open_interest": 11.0, "volume": 2.0, "delta": -0.8779, "gamma": 0.0035, "vega": 0.4441, "theta": -0.0981, "rho": -0.5513, "theo": 106.3122, "change": 15.37, "open": 97.5, "high": 100.72, "low": 97.5, "tick": "up", "last_trade_price": 100.72, "last_trade_time": "2026-10-30T11:01:04", "percent_change": 18.0082, "prev_day_close": 85.3499984741211}, {"option": "TSM270219C00520000", "bid": 4.65, "bid_size": 85.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.3519, "open_interest": 1284.0, "volume": 174.0, "delta": 0.1395, "gamma": 0.0028, "vega": 0.5038, "theta": -0.078, "rho": 0.1559, "theo": 5.0947, "change": -4.325, "open": 6.43, "high": 6.8, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-30T15:21:28", "percent_change": -47.139, "prev_day_close": 9.17500019073486}, {"option": "TSM270219P00520000", "bid": 114.7, "bid_size": 28.0, "ask": 117.0, "ask_size": 20.0, "iv": 0.3637, "open_interest": 8.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0033, "vega": 0.3725, "theta": -0.0926, "rho": -0.4896, "theo": 115.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.15, "last_trade_time": "2026-10-28T13:28:18", "percent_change": 0.0, "prev_day_close": 93.6749992370606}, {"option": "TSM270219C00530000", "bid": 3.95, "bid_size": 55.0, "ask": 4.4, "ask_size": 6.0, "iv": 0.3538, "open_interest": 407.0, "volume": 67.0, "delta": 0.1197, "gamma": 0.0025, "vega": 0.4538, "theta": -0.0702, "rho": 0.1338, "theo": 4.2308, "change": -3.65, "open": 5.5, "high": 5.5, "low": 4.05, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-10-30T15:51:58", "percent_change": -46.7949, "prev_day_close": 7.79999995231628}, {"option": "TSM270219P00530000", "bid": 124.2, "bid_size": 26.0, "ask": 126.6, "ask_size": 25.0, "iv": 0.3712, "open_interest": 14.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0031, "vega": 0.2924, "theta": -0.0883, "rho": -0.3957, "theo": 124.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.95, "last_trade_time": "2026-10-21T10:50:39", "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "TSM270219C00540000", "bid": 3.2, "bid_size": 101.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.3544, "open_interest": 751.0, "volume": 2.0, "delta": 0.1026, "gamma": 0.0022, "vega": 0.407, "theta": -0.0628, "rho": 0.115, "theo": 3.5172, "change": -3.36, "open": 3.23, "high": 3.24, "low": 3.23, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-10-30T15:45:23", "percent_change": -50.9091, "prev_day_close": 6.60000014305115}, {"option": "TSM270219P00540000", "bid": 133.2, "bid_size": 72.0, "ask": 136.5, "ask_size": 74.0, "iv": 0.3714, "open_interest": 52.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0028, "vega": 0.2152, "theta": -0.0873, "rho": -0.2902, "theo": 134.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.1, "last_trade_time": "2026-10-14T10:43:31", "percent_change": 0.0, "prev_day_close": 111.275001525879}, {"option": "TSM270219C00550000", "bid": 2.63, "bid_size": 120.0, "ask": 3.05, "ask_size": 7.0, "iv": 0.3548, "open_interest": 1067.0, "volume": 63.0, "delta": 0.0878, "gamma": 0.002, "vega": 0.3636, "theta": -0.0561, "rho": 0.0984, "theo": 2.9283, "change": -2.675, "open": 4.17, "high": 4.17, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-30T15:15:36", "percent_change": -48.4163, "prev_day_close": 5.52500009536743}, {"option": "TSM270219P00550000", "bid": 142.9, "bid_size": 40.0, "ask": 146.3, "ask_size": 60.0, "iv": 0.3789, "open_interest": 29.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0023, "vega": 0.1449, "theta": -0.0785, "rho": -0.1911, "theo": 144.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.5, "last_trade_time": "2026-10-28T14:46:47", "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "TSM270219C00560000", "bid": 2.12, "bid_size": 129.0, "ask": 2.73, "ask_size": 120.0, "iv": 0.3582, "open_interest": 206.0, "volume": 5.0, "delta": 0.0752, "gamma": 0.0018, "vega": 0.324, "theta": -0.05, "rho": 0.0844, "theo": 2.4441, "change": -2.075, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T13:08:11", "percent_change": -43.4555, "prev_day_close": 4.77500009536743}, {"option": "TSM270219P00560000", "bid": 153.05, "bid_size": 40.0, "ask": 156.15, "ask_size": 41.0, "iv": 0.3961, "open_interest": 3.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0017, "vega": 0.0861, "theta": -0.0517, "rho": -0.0816, "theo": 154.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.1, "last_trade_time": "2026-10-12T09:32:47", "percent_change": 0.0, "prev_day_close": 130.125}, {"option": "TSM270219C00570000", "bid": 1.85, "bid_size": 70.0, "ask": 2.4, "ask_size": 96.0, "iv": 0.3632, "open_interest": 75.0, "volume": 1.0, "delta": 0.0646, "gamma": 0.0016, "vega": 0.2887, "theta": -0.0446, "rho": 0.0725, "theo": 2.0503, "change": -1.93, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-30T15:45:23", "percent_change": -48.8608, "prev_day_close": 3.95000004768372}, {"option": "TSM270219P00570000", "bid": 162.55, "bid_size": 58.0, "ask": 166.0, "ask_size": 81.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.001, "vega": 0.0403, "theta": -0.018, "rho": -0.0448, "theo": 164.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.55, "last_trade_time": "2026-10-12T10:33:16", "percent_change": 0.0, "prev_day_close": 139.650001525879}, {"option": "TSM270219C00580000", "bid": 1.44, "bid_size": 43.0, "ask": 1.97, "ask_size": 16.0, "iv": 0.3619, "open_interest": 145.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0014, "vega": 0.2563, "theta": -0.0397, "rho": 0.0622, "theo": 1.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-10-29T09:30:12", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "TSM270219P00580000", "bid": 172.95, "bid_size": 41.0, "ask": 176.0, "ask_size": 41.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0006, "vega": 0.024, "theta": 0.0, "rho": 0.0, "theo": 174.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.98, "last_trade_time": "2026-08-18T13:54:58", "percent_change": 0.0, "prev_day_close": 149.274993896484}, {"option": "TSM270219C00590000", "bid": 1.1, "bid_size": 122.0, "ask": 1.89, "ask_size": 59.0, "iv": 0.3667, "open_interest": 87.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0012, "vega": 0.228, "theta": -0.0353, "rho": 0.0535, "theo": 1.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-10-27T11:11:45", "percent_change": 0.0, "prev_day_close": 2.89000010490418}, {"option": "TSM270219P00590000", "bid": 183.1, "bid_size": 20.0, "ask": 186.0, "ask_size": 40.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 184.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 153.55, "last_trade_time": "2026-09-08T14:47:26", "percent_change": 0.0, "prev_day_close": 158.925003051758}, {"option": "TSM270219C00600000", "bid": 1.15, "bid_size": 100.0, "ask": 1.53, "ask_size": 86.0, "iv": 0.3727, "open_interest": 4436.0, "volume": 3.0, "delta": 0.0411, "gamma": 0.0011, "vega": 0.2025, "theta": -0.0315, "rho": 0.0461, "theo": 1.2315, "change": -0.535, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-10-30T09:30:07", "percent_change": -22.5263, "prev_day_close": 2.375}, {"option": "TSM270219P00600000", "bid": 193.15, "bid_size": 20.0, "ask": 195.8, "ask_size": 40.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 194.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.7, "last_trade_time": "2026-10-08T10:20:30", "percent_change": 0.0, "prev_day_close": 169.174995422363}, {"option": "TSM270219C00610000", "bid": 0.74, "bid_size": 116.0, "ask": 1.36, "ask_size": 45.0, "iv": 0.37, "open_interest": 114.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0009, "vega": 0.1803, "theta": -0.0281, "rho": 0.0399, "theo": 1.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-28T09:57:42", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "TSM270219P00610000", "bid": 202.7, "bid_size": 40.0, "ask": 206.0, "ask_size": 40.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 204.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.53, "last_trade_time": "2026-10-02T11:54:14", "percent_change": 0.0, "prev_day_close": 179.074996948242}, {"option": "TSM270219C00620000", "bid": 0.6, "bid_size": 60.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.3729, "open_interest": 3442.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0008, "vega": 0.1609, "theta": -0.0252, "rho": 0.0346, "theo": 0.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-10-23T11:51:15", "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "TSM270219P00620000", "bid": 212.7, "bid_size": 36.0, "ask": 216.0, "ask_size": 36.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 214.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.13, "last_trade_time": "2026-10-07T09:35:03", "percent_change": 0.0, "prev_day_close": 189.150001525879}, {"option": "TSM270219C00630000", "bid": 0.59, "bid_size": 43.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.3736, "open_interest": 115.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0007, "vega": 0.1436, "theta": -0.0226, "rho": 0.0302, "theo": 0.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-26T10:44:30", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "TSM270219P00630000", "bid": 222.7, "bid_size": 40.0, "ask": 225.75, "ask_size": 40.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 224.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.76, "last_trade_time": "2026-10-05T13:21:31", "percent_change": 0.0, "prev_day_close": 199.224998474121}, {"option": "TSM270219C00640000", "bid": 0.51, "bid_size": 67.0, "ask": 0.94, "ask_size": 359.0, "iv": 0.3834, "open_interest": 50.0, "volume": 66.0, "delta": 0.0236, "gamma": 0.0006, "vega": 0.1288, "theta": -0.0204, "rho": 0.0265, "theo": 0.6723, "change": -0.605, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T15:31:07", "percent_change": -50.2075, "prev_day_close": 1.2049999833107}, {"option": "TSM270219P00640000", "bid": 232.7, "bid_size": 40.0, "ask": 236.0, "ask_size": 40.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 234.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.0, "last_trade_time": "2026-08-21T09:49:52", "percent_change": 0.0, "prev_day_close": 209.125}, {"option": "TSM270219C00650000", "bid": 0.38, "bid_size": 128.0, "ask": 0.79, "ask_size": 279.0, "iv": 0.3824, "open_interest": 217.0, "volume": 3.0, "delta": 0.0208, "gamma": 0.0006, "vega": 0.1159, "theta": -0.0184, "rho": 0.0233, "theo": 0.5869, "change": -0.35, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-30T12:32:43", "percent_change": -34.6535, "prev_day_close": 1.00999999046326}, {"option": "TSM270219P00650000", "bid": 242.75, "bid_size": 40.0, "ask": 246.0, "ask_size": 40.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 244.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.25}, {"option": "TSM270219C00660000", "bid": 0.3, "bid_size": 107.0, "ask": 0.72, "ask_size": 250.0, "iv": 0.3857, "open_interest": 34.0, "volume": 1.0, "delta": 0.0184, "gamma": 0.0005, "vega": 0.1045, "theta": -0.0168, "rho": 0.0206, "theo": 0.5158, "change": -0.31, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-30T12:31:38", "percent_change": -35.6322, "prev_day_close": 0.870000004768372}, {"option": "TSM270219P00660000", "bid": 253.15, "bid_size": 16.0, "ask": 256.0, "ask_size": 39.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 254.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.224998474121}, {"option": "TSM270219C00670000", "bid": 0.22, "bid_size": 43.0, "ask": 0.97, "ask_size": 340.0, "iv": 0.4043, "open_interest": 125.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0005, "vega": 0.0946, "theta": -0.0153, "rho": 0.0183, "theo": 0.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-23T09:46:38", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TSM270219P00670000", "bid": 263.1, "bid_size": 20.0, "ask": 266.0, "ask_size": 40.0, "iv": 0.5589, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 264.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.174995422363}, {"option": "TSM270219C00680000", "bid": 0.15, "bid_size": 47.0, "ask": 0.89, "ask_size": 266.0, "iv": 0.407, "open_interest": 76.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0004, "vega": 0.0862, "theta": -0.014, "rho": 0.0164, "theo": 0.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-29T10:04:57", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "TSM270219P00680000", "bid": 272.7, "bid_size": 38.0, "ask": 276.0, "ask_size": 36.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 274.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.224998474121}, {"option": "TSM270219C00690000", "bid": 0.11, "bid_size": 46.0, "ask": 0.75, "ask_size": 285.0, "iv": 0.4066, "open_interest": 401.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0004, "vega": 0.0786, "theta": -0.0129, "rho": 0.0147, "theo": 0.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-29T10:34:20", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TSM270219P00690000", "bid": 282.7, "bid_size": 36.0, "ask": 286.0, "ask_size": 40.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 284.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.5, "last_trade_time": "2026-08-20T09:56:44", "percent_change": 0.0, "prev_day_close": 259.199996948242}, {"option": "TSM270219C00700000", "bid": 0.09, "bid_size": 34.0, "ask": 0.81, "ask_size": 464.0, "iv": 0.4185, "open_interest": 80.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0003, "vega": 0.072, "theta": -0.0119, "rho": 0.0132, "theo": 0.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-29T10:34:20", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "TSM270219P00700000", "bid": 292.7, "bid_size": 40.0, "ask": 295.8, "ask_size": 40.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 294.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.100006103516}, {"option": "TSM270219C00720000", "bid": 0.06, "bid_size": 53.0, "ask": 0.34, "ask_size": 134.0, "iv": 0.3971, "open_interest": 21.0, "volume": 1.0, "delta": 0.0098, "gamma": 0.0003, "vega": 0.061, "theta": -0.0102, "rho": 0.0109, "theo": 0.2701, "change": -0.025, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-30T10:20:22", "percent_change": -8.19672, "prev_day_close": 0.304999999701977}, {"option": "TSM270219P00720000", "bid": 312.7, "bid_size": 40.0, "ask": 316.0, "ask_size": 40.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 314.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.200012207031}, {"option": "TSM270319C00165000", "bid": 241.85, "bid_size": 40.0, "ask": 245.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0327, "theta": -0.0066, "rho": 0.5855, "theo": 243.9704, "change": -22.675, "open": 246.36, "high": 246.36, "low": 246.15, "tick": "down", "last_trade_price": 246.15, "last_trade_time": "2026-10-30T11:53:12", "percent_change": -8.43485, "prev_day_close": 268.824996948242}, {"option": "TSM270319P00165000", "bid": 0.14, "bid_size": 8.0, "ask": 0.51, "ask_size": 49.0, "iv": 0.6339, "open_interest": 702.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0348, "theta": -0.0072, "rho": -0.0078, "theo": 0.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-29T14:09:02", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "TSM270319C00170000", "bid": 237.2, "bid_size": 40.0, "ask": 239.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0372, "theta": -0.0074, "rho": 0.6018, "theo": 239.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.0, "last_trade_time": "2026-09-28T11:55:52", "percent_change": 0.0, "prev_day_close": 264.150009155273}, {"option": "TSM270319P00170000", "bid": 0.09, "bid_size": 102.0, "ask": 0.7, "ask_size": 223.0, "iv": 0.6301, "open_interest": 383.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0392, "theta": -0.0079, "rho": -0.0089, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T14:09:17", "percent_change": 0.0, "prev_day_close": 0.17000000551343}, {"option": "TSM270319C00175000", "bid": 232.15, "bid_size": 39.0, "ask": 235.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0408, "theta": -0.0082, "rho": 0.6188, "theo": 234.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.65, "last_trade_time": "2026-06-16T09:30:30", "percent_change": 0.0, "prev_day_close": 258.875}, {"option": "TSM270319P00175000", "bid": 0.1, "bid_size": 155.0, "ask": 0.75, "ask_size": 208.0, "iv": 0.6169, "open_interest": 301.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0439, "theta": -0.0088, "rho": -0.0101, "theo": 0.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T15:33:38", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "TSM270319C00180000", "bid": 227.15, "bid_size": 37.0, "ask": 230.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0443, "theta": -0.009, "rho": 0.6356, "theo": 229.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.99, "last_trade_time": "2026-09-30T12:43:16", "percent_change": 0.0, "prev_day_close": 254.025001525879}, {"option": "TSM270319P00180000", "bid": 0.11, "bid_size": 180.0, "ask": 0.74, "ask_size": 197.0, "iv": 0.598, "open_interest": 281.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0001, "vega": 0.0488, "theta": -0.0096, "rho": -0.0114, "theo": 0.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-29T14:08:22", "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "TSM270319C00185000", "bid": 222.6, "bid_size": 39.0, "ask": 225.85, "ask_size": 15.0, "iv": 0.5135, "open_interest": 1.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0506, "theta": -0.0099, "rho": 0.6526, "theo": 224.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.3, "last_trade_time": "2026-07-10T10:32:46", "percent_change": 0.0, "prev_day_close": 249.299995422363}, {"option": "TSM270319P00185000", "bid": 0.13, "bid_size": 191.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.5824, "open_interest": 152.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.0543, "theta": -0.0106, "rho": -0.0129, "theo": 0.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T10:52:47", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "TSM270319C00190000", "bid": 217.55, "bid_size": 67.0, "ask": 220.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0581, "theta": -0.0109, "rho": 0.6682, "theo": 219.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.95, "last_trade_time": "2026-10-14T09:33:34", "percent_change": 0.0, "prev_day_close": 244.275001525879}, {"option": "TSM270319P00190000", "bid": 0.14, "bid_size": 258.0, "ask": 0.75, "ask_size": 99.0, "iv": 0.5654, "open_interest": 142.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.0606, "theta": -0.0116, "rho": -0.0146, "theo": 0.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-29T14:08:37", "percent_change": 0.0, "prev_day_close": 0.25500001013279}, {"option": "TSM270319C00195000", "bid": 212.55, "bid_size": 41.0, "ask": 216.1, "ask_size": 20.0, "iv": 0.4512, "open_interest": 5.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0634, "theta": -0.012, "rho": 0.6845, "theo": 214.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.14, "last_trade_time": "2026-08-07T09:32:24", "percent_change": 0.0, "prev_day_close": 239.724998474121}, {"option": "TSM270319P00195000", "bid": 0.25, "bid_size": 223.0, "ask": 0.59, "ask_size": 13.0, "iv": 0.5436, "open_interest": 529.0, "volume": 39.0, "delta": -0.0099, "gamma": 0.0002, "vega": 0.0674, "theta": -0.0127, "rho": -0.0164, "theo": 0.5019, "change": 0.28, "open": 0.41, "high": 0.57, "low": 0.4, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-10-30T15:19:21", "percent_change": 100.0, "prev_day_close": 0.280000001192093}, {"option": "TSM270319C00200000", "bid": 207.85, "bid_size": 81.0, "ask": 210.9, "ask_size": 20.0, "iv": 0.4134, "open_interest": 50.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0002, "vega": 0.0687, "theta": -0.0131, "rho": 0.7008, "theo": 209.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.0, "last_trade_time": "2026-10-19T12:43:10", "percent_change": 0.0, "prev_day_close": 234.474998474121}, {"option": "TSM270319P00200000", "bid": 0.21, "bid_size": 324.0, "ask": 0.76, "ask_size": 61.0, "iv": 0.5372, "open_interest": 340.0, "volume": 56.0, "delta": -0.0111, "gamma": 0.0002, "vega": 0.0744, "theta": -0.0139, "rho": -0.0184, "theo": 0.5634, "change": 0.28, "open": 0.39, "high": 0.59, "low": 0.35, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-30T15:19:21", "percent_change": 93.3333, "prev_day_close": 0.299999989569187}, {"option": "TSM270319C00210000", "bid": 198.35, "bid_size": 40.0, "ask": 201.6, "ask_size": 20.0, "iv": 0.5089, "open_interest": 4.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0002, "vega": 0.0877, "theta": -0.0156, "rho": 0.7317, "theo": 200.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.75, "last_trade_time": "2026-10-27T10:57:34", "percent_change": 0.0, "prev_day_close": 224.75}, {"option": "TSM270319P00210000", "bid": 0.55, "bid_size": 89.0, "ask": 0.78, "ask_size": 14.0, "iv": 0.5276, "open_interest": 199.0, "volume": 27.0, "delta": -0.014, "gamma": 0.0003, "vega": 0.0906, "theta": -0.0164, "rho": -0.0232, "theo": 0.7059, "change": 0.41, "open": 0.52, "high": 0.8, "low": 0.48, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:09:37", "percent_change": 105.128, "prev_day_close": 0.390000000596046}, {"option": "TSM270319C00220000", "bid": 188.55, "bid_size": 40.0, "ask": 191.6, "ask_size": 20.0, "iv": 0.4673, "open_interest": 11.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0003, "vega": 0.103, "theta": -0.0185, "rho": 0.7627, "theo": 190.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.85, "last_trade_time": "2026-10-23T13:15:32", "percent_change": 0.0, "prev_day_close": 214.974998474121}, {"option": "TSM270319P00220000", "bid": 0.72, "bid_size": 85.0, "ask": 0.97, "ask_size": 58.0, "iv": 0.5139, "open_interest": 1276.0, "volume": 35.0, "delta": -0.0174, "gamma": 0.0003, "vega": 0.1096, "theta": -0.0194, "rho": -0.029, "theo": 0.8788, "change": 0.63, "open": 0.8, "high": 1.01, "low": 0.8, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-10-30T15:15:14", "percent_change": 165.789, "prev_day_close": 0.379999995231628}, {"option": "TSM270319C00230000", "bid": 178.9, "bid_size": 75.0, "ask": 182.15, "ask_size": 20.0, "iv": 0.4721, "open_interest": 70.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0004, "vega": 0.1287, "theta": -0.0217, "rho": 0.7912, "theo": 180.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.35, "last_trade_time": "2026-10-28T11:47:55", "percent_change": 0.0, "prev_day_close": 205.550003051758}, {"option": "TSM270319P00230000", "bid": 0.9, "bid_size": 125.0, "ask": 1.22, "ask_size": 66.0, "iv": 0.4997, "open_interest": 238.0, "volume": 45.0, "delta": -0.0217, "gamma": 0.0004, "vega": 0.1316, "theta": -0.0227, "rho": -0.036, "theo": 1.0935, "change": 0.755, "open": 0.88, "high": 1.34, "low": 0.88, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-10-30T15:09:24", "percent_change": 129.06, "prev_day_close": 0.58500000834465}, {"option": "TSM270319C00240000", "bid": 169.35, "bid_size": 83.0, "ask": 172.3, "ask_size": 14.0, "iv": 0.4539, "open_interest": 26.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0005, "vega": 0.15, "theta": -0.0255, "rho": 0.8195, "theo": 171.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.2, "last_trade_time": "2026-09-14T13:04:02", "percent_change": 0.0, "prev_day_close": 195.550003051758}, {"option": "TSM270319P00240000", "bid": 1.17, "bid_size": 107.0, "ask": 1.58, "ask_size": 205.0, "iv": 0.4895, "open_interest": 1397.0, "volume": 3.0, "delta": -0.0269, "gamma": 0.0005, "vega": 0.1581, "theta": -0.0265, "rho": -0.0448, "theo": 1.3597, "change": 0.645, "open": 1.08, "high": 1.38, "low": 1.08, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-10-30T14:25:13", "percent_change": 87.7551, "prev_day_close": 0.734999984502792}, {"option": "TSM270319C00250000", "bid": 159.75, "bid_size": 128.0, "ask": 163.15, "ask_size": 25.0, "iv": 0.457, "open_interest": 69.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0006, "vega": 0.1844, "theta": -0.0298, "rho": 0.8444, "theo": 161.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.41, "last_trade_time": "2026-10-28T10:27:42", "percent_change": 0.0, "prev_day_close": 186.024993896484}, {"option": "TSM270319P00250000", "bid": 1.58, "bid_size": 34.0, "ask": 1.9, "ask_size": 156.0, "iv": 0.4782, "open_interest": 1909.0, "volume": 4.0, "delta": -0.0333, "gamma": 0.0006, "vega": 0.188, "theta": -0.0309, "rho": -0.0553, "theo": 1.69, "change": 0.88, "open": 1.37, "high": 1.79, "low": 1.37, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-10-30T15:31:56", "percent_change": 96.7033, "prev_day_close": 0.909999966621399}, {"option": "TSM270319C00260000", "bid": 150.65, "bid_size": 97.0, "ask": 153.5, "ask_size": 15.0, "iv": 0.4515, "open_interest": 73.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0007, "vega": 0.2135, "theta": -0.0347, "rho": 0.8689, "theo": 152.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.65, "last_trade_time": "2026-10-15T14:53:23", "percent_change": 0.0, "prev_day_close": 176.25}, {"option": "TSM270319P00260000", "bid": 1.92, "bid_size": 26.0, "ask": 2.59, "ask_size": 182.0, "iv": 0.4703, "open_interest": 1267.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0008, "vega": 0.2236, "theta": -0.0359, "rho": -0.0684, "theo": 2.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T15:33:28", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "TSM270319C00270000", "bid": 141.0, "bid_size": 50.0, "ask": 144.15, "ask_size": 12.0, "iv": 0.4355, "open_interest": 10.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0009, "vega": 0.2588, "theta": -0.0403, "rho": 0.8884, "theo": 142.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.91, "last_trade_time": "2026-09-14T09:37:00", "percent_change": 0.0, "prev_day_close": 166.625}, {"option": "TSM270319P00270000", "bid": 2.34, "bid_size": 107.0, "ask": 2.8, "ask_size": 18.0, "iv": 0.4506, "open_interest": 1615.0, "volume": 1.0, "delta": -0.0506, "gamma": 0.0009, "vega": 0.2638, "theta": -0.0415, "rho": -0.0841, "theo": 2.6176, "change": 0.52, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-10-30T11:18:26", "percent_change": 34.8993, "prev_day_close": 1.49000000953674}, {"option": "TSM270319C00280000", "bid": 131.95, "bid_size": 88.0, "ask": 135.15, "ask_size": 15.0, "iv": 0.435, "open_interest": 31.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0011, "vega": 0.2965, "theta": -0.0466, "rho": 0.9075, "theo": 133.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.4, "last_trade_time": "2026-10-05T09:46:21", "percent_change": 0.0, "prev_day_close": 157.150001525879}, {"option": "TSM270319P00280000", "bid": 3.1, "bid_size": 35.0, "ask": 3.5, "ask_size": 34.0, "iv": 0.4438, "open_interest": 894.0, "volume": 3.0, "delta": -0.0621, "gamma": 0.0011, "vega": 0.3098, "theta": -0.0479, "rho": -0.1032, "theo": 3.2616, "change": 1.495, "open": 2.8, "high": 3.25, "low": 2.5, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-30T13:51:30", "percent_change": 85.1852, "prev_day_close": 1.75499999523163}, {"option": "TSM270319C00290000", "bid": 122.9, "bid_size": 106.0, "ask": 125.9, "ask_size": 8.0, "iv": 0.4247, "open_interest": 46.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0013, "vega": 0.3541, "theta": -0.0535, "rho": 0.9193, "theo": 124.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.0, "last_trade_time": "2026-10-22T12:03:45", "percent_change": 0.0, "prev_day_close": 147.725006103516}, {"option": "TSM270319P00290000", "bid": 3.85, "bid_size": 42.0, "ask": 4.45, "ask_size": 46.0, "iv": 0.4361, "open_interest": 1455.0, "volume": 804.0, "delta": -0.0759, "gamma": 0.0013, "vega": 0.3618, "theta": -0.0549, "rho": -0.1263, "theo": 4.0579, "change": 2.08, "open": 3.34, "high": 4.31, "low": 3.25, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T15:32:09", "percent_change": 93.6937, "prev_day_close": 2.22000002861023}, {"option": "TSM270319C00300000", "bid": 113.9, "bid_size": 151.0, "ask": 116.9, "ask_size": 13.0, "iv": 0.4147, "open_interest": 144.0, "volume": 4.0, "delta": 0.9134, "gamma": 0.0015, "vega": 0.4036, "theta": -0.0611, "rho": 0.9316, "theo": 115.8174, "change": -25.125, "open": 111.36, "high": 113.5, "low": 111.36, "tick": "up", "last_trade_price": 113.5, "last_trade_time": "2026-10-30T15:23:26", "percent_change": -18.1244, "prev_day_close": 138.625}, {"option": "TSM270319P00300000", "bid": 4.75, "bid_size": 72.0, "ask": 5.45, "ask_size": 63.0, "iv": 0.4268, "open_interest": 5630.0, "volume": 3.0, "delta": -0.0923, "gamma": 0.0016, "vega": 0.4174, "theta": -0.0625, "rho": -0.1529, "theo": 5.0422, "change": 3.205, "open": 5.39, "high": 5.98, "low": 5.39, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-10-30T14:53:22", "percent_change": 115.495, "prev_day_close": 2.77499997615814}, {"option": "TSM270319C00310000", "bid": 105.2, "bid_size": 174.0, "ask": 108.4, "ask_size": 8.0, "iv": 0.4104, "open_interest": 80.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0018, "vega": 0.4684, "theta": -0.0692, "rho": 0.9331, "theo": 107.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.38, "last_trade_time": "2026-10-22T13:45:13", "percent_change": 0.0, "prev_day_close": 129.149997711182}, {"option": "TSM270319P00310000", "bid": 5.9, "bid_size": 39.0, "ask": 6.75, "ask_size": 43.0, "iv": 0.42, "open_interest": 1400.0, "volume": 27.0, "delta": -0.1114, "gamma": 0.0018, "vega": 0.4802, "theta": -0.0707, "rho": -0.185, "theo": 6.24, "change": 3.46, "open": 4.88, "high": 7.0, "low": 4.88, "tick": "down", "last_trade_price": 6.91, "last_trade_time": "2026-10-30T14:24:41", "percent_change": 100.29, "prev_day_close": 3.45000004768372}, {"option": "TSM270319C00320000", "bid": 97.0, "bid_size": 65.0, "ask": 100.0, "ask_size": 3.0, "iv": 0.4074, "open_interest": 257.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0021, "vega": 0.5375, "theta": -0.0777, "rho": 0.9307, "theo": 98.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.93, "last_trade_time": "2026-10-19T11:05:41", "percent_change": 0.0, "prev_day_close": 120.075000762939}, {"option": "TSM270319P00320000", "bid": 7.45, "bid_size": 9.0, "ask": 8.0, "ask_size": 24.0, "iv": 0.4123, "open_interest": 5335.0, "volume": 401.0, "delta": -0.1335, "gamma": 0.0021, "vega": 0.5419, "theta": -0.0792, "rho": -0.2201, "theo": 7.6864, "change": 3.405, "open": 6.1, "high": 8.75, "low": 6.0, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-10-30T15:56:26", "percent_change": 79.6491, "prev_day_close": 4.27499997615814}, {"option": "TSM270319C00330000", "bid": 88.85, "bid_size": 194.0, "ask": 91.5, "ask_size": 7.0, "iv": 0.3987, "open_interest": 415.0, "volume": 5.0, "delta": 0.8482, "gamma": 0.0024, "vega": 0.5946, "theta": -0.0863, "rho": 0.9272, "theo": 90.5751, "change": -23.525, "open": 87.3, "high": 88.6, "low": 87.3, "tick": "no_change", "last_trade_price": 88.6, "last_trade_time": "2026-10-30T15:30:15", "percent_change": -20.981, "prev_day_close": 112.125}, {"option": "TSM270319P00330000", "bid": 9.1, "bid_size": 15.0, "ask": 9.9, "ask_size": 41.0, "iv": 0.407, "open_interest": 3227.0, "volume": 39.0, "delta": -0.1587, "gamma": 0.0024, "vega": 0.6091, "theta": -0.0879, "rho": -0.2604, "theo": 9.4117, "change": 4.175, "open": 7.0, "high": 10.57, "low": 7.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-10-30T15:58:00", "percent_change": 77.6744, "prev_day_close": 5.375}, {"option": "TSM270319C00340000", "bid": 81.05, "bid_size": 104.0, "ask": 83.95, "ask_size": 1.0, "iv": 0.3966, "open_interest": 415.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.0026, "vega": 0.667, "theta": -0.0947, "rho": 0.9129, "theo": 82.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.31, "last_trade_time": "2026-10-27T12:57:33", "percent_change": 0.0, "prev_day_close": 103.149997711182}, {"option": "TSM270319P00340000", "bid": 11.15, "bid_size": 8.0, "ask": 12.05, "ask_size": 8.0, "iv": 0.4024, "open_interest": 2371.0, "volume": 1519.0, "delta": -0.1868, "gamma": 0.0027, "vega": 0.6755, "theta": -0.0966, "rho": -0.3056, "theo": 11.4386, "change": 5.25, "open": 9.2, "high": 13.2, "low": 9.2, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-10-30T15:57:31", "percent_change": 78.3582, "prev_day_close": 6.70000004768372}, {"option": "TSM270319C00350000", "bid": 73.55, "bid_size": 163.0, "ask": 75.8, "ask_size": 1.0, "iv": 0.3877, "open_interest": 766.0, "volume": 12.0, "delta": 0.79, "gamma": 0.0029, "vega": 0.7274, "theta": -0.1029, "rho": 0.9011, "theo": 75.1899, "change": -19.6, "open": 82.22, "high": 82.22, "low": 72.5, "tick": "up", "last_trade_price": 75.1, "last_trade_time": "2026-10-30T15:56:28", "percent_change": -20.6969, "prev_day_close": 94.7000007629394}, {"option": "TSM270319P00350000", "bid": 13.45, "bid_size": 36.0, "ask": 14.3, "ask_size": 48.0, "iv": 0.3958, "open_interest": 4939.0, "volume": 84.0, "delta": -0.218, "gamma": 0.003, "vega": 0.7387, "theta": -0.1049, "rho": -0.3524, "theo": 13.805, "change": 6.195, "open": 11.7, "high": 15.85, "low": 11.1, "tick": "down", "last_trade_price": 14.47, "last_trade_time": "2026-10-30T15:27:17", "percent_change": 74.864, "prev_day_close": 8.27500009536743}, {"option": "TSM270319C00360000", "bid": 66.5, "bid_size": 124.0, "ask": 69.0, "ask_size": 31.0, "iv": 0.3865, "open_interest": 699.0, "volume": 60.0, "delta": 0.7566, "gamma": 0.0032, "vega": 0.7903, "theta": -0.1103, "rho": 0.874, "theo": 68.0313, "change": -19.695, "open": 73.0, "high": 73.0, "low": 65.25, "tick": "up", "last_trade_price": 66.98, "last_trade_time": "2026-10-30T15:50:31", "percent_change": -22.7228, "prev_day_close": 86.6749992370606}, {"option": "TSM270319P00360000", "bid": 15.85, "bid_size": 68.0, "ask": 17.25, "ask_size": 57.0, "iv": 0.3904, "open_interest": 3996.0, "volume": 262.0, "delta": -0.2519, "gamma": 0.0033, "vega": 0.8012, "theta": -0.1126, "rho": -0.4048, "theo": 16.5274, "change": 9.075, "open": 13.18, "high": 19.25, "low": 13.0, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-10-30T14:59:41", "percent_change": 89.1892, "prev_day_close": 10.1749997138977}, {"option": "TSM270319C00370000", "bid": 59.75, "bid_size": 120.0, "ask": 62.3, "ask_size": 38.0, "iv": 0.3831, "open_interest": 246.0, "volume": 56.0, "delta": 0.7208, "gamma": 0.0035, "vega": 0.85, "theta": -0.117, "rho": 0.8439, "theo": 61.2307, "change": -20.245, "open": 68.65, "high": 68.65, "low": 59.13, "tick": "up", "last_trade_price": 59.23, "last_trade_time": "2026-10-30T14:24:40", "percent_change": -25.4734, "prev_day_close": 79.4750022888184}, {"option": "TSM270319P00370000", "bid": 18.9, "bid_size": 18.0, "ask": 20.45, "ask_size": 44.0, "iv": 0.3861, "open_interest": 4566.0, "volume": 170.0, "delta": -0.2885, "gamma": 0.0036, "vega": 0.8544, "theta": -0.1197, "rho": -0.4572, "theo": 19.6356, "change": 8.275, "open": 15.88, "high": 21.8, "low": 15.88, "tick": "no_change", "last_trade_price": 20.75, "last_trade_time": "2026-10-30T15:44:48", "percent_change": 66.3327, "prev_day_close": 12.4749999046326}, {"option": "TSM270319C00380000", "bid": 53.5, "bid_size": 156.0, "ask": 56.0, "ask_size": 28.0, "iv": 0.3804, "open_interest": 535.0, "volume": 31.0, "delta": 0.6828, "gamma": 0.0038, "vega": 0.8938, "theta": -0.1226, "rho": 0.8155, "theo": 54.842, "change": -18.255, "open": 60.0, "high": 62.35, "low": 52.4, "tick": "up", "last_trade_price": 54.17, "last_trade_time": "2026-10-30T15:24:53", "percent_change": -25.2054, "prev_day_close": 72.4249992370606}, {"option": "TSM270319P00380000", "bid": 22.65, "bid_size": 32.0, "ask": 24.15, "ask_size": 39.0, "iv": 0.3841, "open_interest": 3536.0, "volume": 57.0, "delta": -0.3276, "gamma": 0.0038, "vega": 0.9032, "theta": -0.1257, "rho": -0.5108, "theo": 23.158, "change": 8.025, "open": 19.31, "high": 25.9, "low": 19.31, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-10-30T15:57:31", "percent_change": 52.5368, "prev_day_close": 15.2749996185303}, {"option": "TSM270319C00390000", "bid": 47.45, "bid_size": 171.0, "ask": 49.65, "ask_size": 5.0, "iv": 0.3741, "open_interest": 508.0, "volume": 41.0, "delta": 0.6429, "gamma": 0.004, "vega": 0.9382, "theta": -0.127, "rho": 0.7751, "theo": 48.8709, "change": -16.825, "open": 54.6, "high": 54.6, "low": 46.75, "tick": "up", "last_trade_price": 48.25, "last_trade_time": "2026-10-30T15:51:49", "percent_change": -25.8548, "prev_day_close": 65.0750007629394}, {"option": "TSM270319P00390000", "bid": 26.75, "bid_size": 14.0, "ask": 28.05, "ask_size": 43.0, "iv": 0.3807, "open_interest": 1234.0, "volume": 61.0, "delta": -0.3685, "gamma": 0.0041, "vega": 0.9424, "theta": -0.1307, "rho": -0.5652, "theo": 27.1014, "change": 9.2, "open": 23.0, "high": 29.98, "low": 23.0, "tick": "no_change", "last_trade_price": 27.35, "last_trade_time": "2026-10-30T15:58:50", "percent_change": 50.6887, "prev_day_close": 18.1499996185303}, {"option": "TSM270319C00400000", "bid": 42.25, "bid_size": 190.0, "ask": 44.3, "ask_size": 121.0, "iv": 0.3736, "open_interest": 1376.0, "volume": 119.0, "delta": 0.6017, "gamma": 0.0041, "vega": 0.9702, "theta": -0.1302, "rho": 0.7332, "theo": 43.3151, "change": -17.0, "open": 48.5, "high": 48.5, "low": 41.4, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-10-30T15:36:40", "percent_change": -28.9116, "prev_day_close": 58.8000011444092}, {"option": "TSM270319P00400000", "bid": 30.95, "bid_size": 124.0, "ask": 32.75, "ask_size": 117.0, "iv": 0.3776, "open_interest": 3243.0, "volume": 54.0, "delta": -0.4111, "gamma": 0.0043, "vega": 0.9709, "theta": -0.1344, "rho": -0.6177, "theo": 31.5006, "change": 11.46, "open": 27.0, "high": 34.23, "low": 26.15, "tick": "down", "last_trade_price": 33.11, "last_trade_time": "2026-10-30T15:43:45", "percent_change": 52.933, "prev_day_close": 21.6500005722046}, {"option": "TSM270319C00410000", "bid": 37.4, "bid_size": 136.0, "ask": 39.15, "ask_size": 40.0, "iv": 0.3713, "open_interest": 1153.0, "volume": 361.0, "delta": 0.5597, "gamma": 0.0043, "vega": 0.9894, "theta": -0.1318, "rho": 0.6924, "theo": 38.2298, "change": -15.325, "open": 43.3, "high": 44.0, "low": 36.57, "tick": "no_change", "last_trade_price": 37.5, "last_trade_time": "2026-10-30T15:58:51", "percent_change": -29.0109, "prev_day_close": 52.8250007629394}, {"option": "TSM270319P00410000", "bid": 35.9, "bid_size": 32.0, "ask": 37.9, "ask_size": 39.0, "iv": 0.3764, "open_interest": 1116.0, "volume": 329.0, "delta": -0.4546, "gamma": 0.0044, "vega": 0.9878, "theta": -0.1368, "rho": -0.6641, "theo": 36.3514, "change": 11.67, "open": 31.79, "high": 40.05, "low": 31.65, "tick": "down", "last_trade_price": 37.17, "last_trade_time": "2026-10-30T15:49:39", "percent_change": 45.7647, "prev_day_close": 25.5}, {"option": "TSM270319C00420000", "bid": 32.55, "bid_size": 200.0, "ask": 34.55, "ask_size": 113.0, "iv": 0.3679, "open_interest": 1770.0, "volume": 94.0, "delta": 0.5174, "gamma": 0.0043, "vega": 0.9992, "theta": -0.1321, "rho": 0.6444, "theo": 33.5657, "change": -14.195, "open": 37.32, "high": 39.75, "low": 31.9, "tick": "no_change", "last_trade_price": 32.93, "last_trade_time": "2026-10-30T15:23:52", "percent_change": -30.122, "prev_day_close": 47.125}, {"option": "TSM270319P00420000", "bid": 41.0, "bid_size": 90.0, "ask": 43.2, "ask_size": 64.0, "iv": 0.3721, "open_interest": 2038.0, "volume": 41.0, "delta": -0.4991, "gamma": 0.0045, "vega": 0.9938, "theta": -0.1378, "rho": -0.7133, "theo": 41.7007, "change": 13.655, "open": 36.09, "high": 45.55, "low": 36.09, "tick": "down", "last_trade_price": 43.48, "last_trade_time": "2026-10-30T15:41:12", "percent_change": 45.7837, "prev_day_close": 29.8249998092651}, {"option": "TSM270319C00430000", "bid": 28.35, "bid_size": 184.0, "ask": 30.15, "ask_size": 6.0, "iv": 0.3642, "open_interest": 1627.0, "volume": 135.0, "delta": 0.4758, "gamma": 0.0044, "vega": 0.9989, "theta": -0.131, "rho": 0.6022, "theo": 29.3888, "change": -12.975, "open": 33.57, "high": 34.83, "low": 28.29, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-10-30T15:37:30", "percent_change": -30.9113, "prev_day_close": 41.9750003814697}, {"option": "TSM270319P00430000", "bid": 46.85, "bid_size": 51.0, "ask": 48.85, "ask_size": 60.0, "iv": 0.3694, "open_interest": 1199.0, "volume": 4.0, "delta": -0.5432, "gamma": 0.0046, "vega": 0.9867, "theta": -0.1374, "rho": -0.7522, "theo": 47.4801, "change": 12.375, "open": 42.42, "high": 47.0, "low": 42.42, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-10-30T12:30:19", "percent_change": 35.7401, "prev_day_close": 34.625}, {"option": "TSM270319C00440000", "bid": 24.6, "bid_size": 175.0, "ask": 26.65, "ask_size": 67.0, "iv": 0.3642, "open_interest": 1255.0, "volume": 66.0, "delta": 0.4343, "gamma": 0.0043, "vega": 0.9859, "theta": -0.1286, "rho": 0.5513, "theo": 25.5533, "change": -11.82, "open": 30.6, "high": 30.62, "low": 25.53, "tick": "down", "last_trade_price": 25.53, "last_trade_time": "2026-10-30T13:09:54", "percent_change": -31.6466, "prev_day_close": 37.3500003814697}, {"option": "TSM270319P00440000", "bid": 53.2, "bid_size": 30.0, "ask": 55.3, "ask_size": 56.0, "iv": 0.3693, "open_interest": 1879.0, "volume": 6.0, "delta": -0.5866, "gamma": 0.0046, "vega": 0.9671, "theta": -0.1356, "rho": -0.785, "theo": 53.694, "change": 13.275, "open": 52.2, "high": 53.15, "low": 52.2, "tick": "up", "last_trade_price": 53.15, "last_trade_time": "2026-10-30T12:30:01", "percent_change": 33.2915, "prev_day_close": 39.875}, {"option": "TSM270319C00450000", "bid": 21.25, "bid_size": 148.0, "ask": 23.1, "ask_size": 51.0, "iv": 0.3616, "open_interest": 2989.0, "volume": 97.0, "delta": 0.3948, "gamma": 0.0042, "vega": 0.9681, "theta": -0.1251, "rho": 0.5099, "theo": 22.1894, "change": -11.6, "open": 25.49, "high": 26.08, "low": 21.2, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-10-30T15:41:22", "percent_change": -35.3659, "prev_day_close": 32.7999992370606}, {"option": "TSM270319P00450000", "bid": 59.9, "bid_size": 6.0, "ask": 61.9, "ask_size": 3.0, "iv": 0.3676, "open_interest": 2522.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0045, "vega": 0.9383, "theta": -0.1326, "rho": -0.8129, "theo": 60.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-10-28T14:50:29", "percent_change": 0.0, "prev_day_close": 45.2749996185303}, {"option": "TSM270319C00460000", "bid": 18.55, "bid_size": 136.0, "ask": 19.8, "ask_size": 36.0, "iv": 0.3605, "open_interest": 1538.0, "volume": 42.0, "delta": 0.3565, "gamma": 0.0041, "vega": 0.935, "theta": -0.1205, "rho": 0.4597, "theo": 19.1625, "change": -10.4, "open": 21.35, "high": 23.17, "low": 18.5, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-10-30T15:31:14", "percent_change": -35.924, "prev_day_close": 28.9499998092651}, {"option": "TSM270319P00460000", "bid": 66.4, "bid_size": 74.0, "ask": 68.9, "ask_size": 3.0, "iv": 0.363, "open_interest": 454.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.0044, "vega": 0.8948, "theta": -0.1284, "rho": -0.8246, "theo": 67.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.75, "last_trade_time": "2026-10-29T15:51:17", "percent_change": 0.0, "prev_day_close": 51.375}, {"option": "TSM270319C00470000", "bid": 15.5, "bid_size": 160.0, "ask": 17.25, "ask_size": 8.0, "iv": 0.3577, "open_interest": 1359.0, "volume": 9.0, "delta": 0.3204, "gamma": 0.004, "vega": 0.8955, "theta": -0.1152, "rho": 0.4145, "theo": 16.5106, "change": -9.245, "open": 19.35, "high": 19.67, "low": 16.18, "tick": "down", "last_trade_price": 16.18, "last_trade_time": "2026-10-30T13:34:22", "percent_change": -36.3618, "prev_day_close": 25.4249992370605}, {"option": "TSM270319P00470000", "bid": 73.75, "bid_size": 66.0, "ask": 76.4, "ask_size": 5.0, "iv": 0.3619, "open_interest": 180.0, "volume": 0.0, "delta": -0.7081, "gamma": 0.0043, "vega": 0.8516, "theta": -0.1233, "rho": -0.8419, "theo": 74.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.85, "last_trade_time": "2026-10-29T12:49:39", "percent_change": 0.0, "prev_day_close": 57.8249988555908}, {"option": "TSM270319C00480000", "bid": 13.3, "bid_size": 130.0, "ask": 14.85, "ask_size": 54.0, "iv": 0.357, "open_interest": 1231.0, "volume": 53.0, "delta": 0.2868, "gamma": 0.0038, "vega": 0.8558, "theta": -0.1092, "rho": 0.3748, "theo": 14.2026, "change": -8.685, "open": 17.05, "high": 17.68, "low": 13.55, "tick": "down", "last_trade_price": 13.74, "last_trade_time": "2026-10-30T15:48:27", "percent_change": -38.7291, "prev_day_close": 22.4250001907349}, {"option": "TSM270319P00480000", "bid": 81.55, "bid_size": 153.0, "ask": 84.25, "ask_size": 120.0, "iv": 0.3616, "open_interest": 230.0, "volume": 4.0, "delta": -0.7445, "gamma": 0.0041, "vega": 0.789, "theta": -0.1177, "rho": -0.8402, "theo": 82.6527, "change": 14.55, "open": 79.6, "high": 79.6, "low": 79.6, "tick": "up", "last_trade_price": 79.6, "last_trade_time": "2026-10-30T11:23:19", "percent_change": 22.3674, "prev_day_close": 65.0500030517578}, {"option": "TSM270319C00490000", "bid": 11.4, "bid_size": 157.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.355, "open_interest": 780.0, "volume": 7.0, "delta": 0.2556, "gamma": 0.0036, "vega": 0.8056, "theta": -0.1028, "rho": 0.3342, "theo": 12.1846, "change": -7.61, "open": 14.25, "high": 14.52, "low": 11.5, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-10-30T15:18:31", "percent_change": -39.5325, "prev_day_close": 19.25}, {"option": "TSM270319P00490000", "bid": 89.6, "bid_size": 70.0, "ask": 92.7, "ask_size": 11.0, "iv": 0.3632, "open_interest": 66.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0039, "vega": 0.7352, "theta": -0.1118, "rho": -0.8252, "theo": 90.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.65, "last_trade_time": "2026-10-29T12:46:36", "percent_change": 0.0, "prev_day_close": 72.1750030517578}, {"option": "TSM270319C00500000", "bid": 9.7, "bid_size": 224.0, "ask": 11.05, "ask_size": 7.0, "iv": 0.3568, "open_interest": 3977.0, "volume": 416.0, "delta": 0.2271, "gamma": 0.0034, "vega": 0.7596, "theta": -0.0962, "rho": 0.2998, "theo": 10.4431, "change": -6.475, "open": 11.65, "high": 12.97, "low": 9.8, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-30T15:57:39", "percent_change": -38.5991, "prev_day_close": 16.7749996185303}, {"option": "TSM270319P00500000", "bid": 98.0, "bid_size": 106.0, "ask": 101.2, "ask_size": 70.0, "iv": 0.364, "open_interest": 73.0, "volume": 10.0, "delta": -0.8101, "gamma": 0.0037, "vega": 0.6623, "theta": -0.1062, "rho": -0.7976, "theo": 99.1895, "change": 24.725, "open": 104.2, "high": 104.2, "low": 104.2, "tick": "up", "last_trade_price": 104.2, "last_trade_time": "2026-10-30T14:37:16", "percent_change": 31.1104, "prev_day_close": 79.4749984741211}, {"option": "TSM270319C00520000", "bid": 7.1, "bid_size": 206.0, "ask": 8.2, "ask_size": 44.0, "iv": 0.3581, "open_interest": 4692.0, "volume": 61.0, "delta": 0.1776, "gamma": 0.0029, "vega": 0.6572, "theta": -0.0828, "rho": 0.2362, "theo": 7.6472, "change": -5.12, "open": 9.8, "high": 9.8, "low": 7.43, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-10-30T15:37:36", "percent_change": -40.7968, "prev_day_close": 12.5500001907349}, {"option": "TSM270319P00520000", "bid": 115.55, "bid_size": 79.0, "ask": 118.35, "ask_size": 12.0, "iv": 0.3612, "open_interest": 174.0, "volume": 0.0, "delta": -0.8669, "gamma": 0.0034, "vega": 0.5188, "theta": -0.0959, "rho": -0.6949, "theo": 116.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.7, "last_trade_time": "2026-10-29T15:42:49", "percent_change": 0.0, "prev_day_close": 95.4749984741211}, {"option": "TSM270319C00540000", "bid": 5.05, "bid_size": 177.0, "ask": 5.85, "ask_size": 62.0, "iv": 0.3565, "open_interest": 2228.0, "volume": 40.0, "delta": 0.1378, "gamma": 0.0024, "vega": 0.5571, "theta": -0.07, "rho": 0.1842, "theo": 5.5976, "change": -3.725, "open": 6.6, "high": 6.6, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-30T14:25:50", "percent_change": -39.7333, "prev_day_close": 9.375}, {"option": "TSM270319P00540000", "bid": 134.15, "bid_size": 68.0, "ask": 137.25, "ask_size": 62.0, "iv": 0.3713, "open_interest": 138.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0031, "vega": 0.3609, "theta": -0.0911, "rho": -0.5018, "theo": 135.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.7, "last_trade_time": "2026-10-29T11:45:52", "percent_change": 0.0, "prev_day_close": 113.375}, {"option": "TSM270319C00560000", "bid": 3.8, "bid_size": 36.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.3599, "open_interest": 1940.0, "volume": 52.0, "delta": 0.1065, "gamma": 0.002, "vega": 0.4651, "theta": -0.0585, "rho": 0.1426, "theo": 4.1093, "change": -2.975, "open": 5.0, "high": 5.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T14:52:28", "percent_change": -42.6523, "prev_day_close": 6.97499990463257}, {"option": "TSM270319P00560000", "bid": 153.3, "bid_size": 63.0, "ask": 156.45, "ask_size": 48.0, "iv": 0.3807, "open_interest": 365.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0025, "vega": 0.2051, "theta": -0.0878, "rho": -0.2564, "theo": 154.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.8, "last_trade_time": "2026-10-28T11:14:23", "percent_change": 0.0, "prev_day_close": 131.199996948242}, {"option": "TSM270319C00570000", "bid": 3.15, "bid_size": 119.0, "ask": 3.75, "ask_size": 35.0, "iv": 0.3606, "open_interest": 646.0, "volume": 5.0, "delta": 0.0935, "gamma": 0.0018, "vega": 0.4262, "theta": -0.0533, "rho": 0.1254, "theo": 3.5251, "change": -2.305, "open": 3.97, "high": 3.97, "low": 3.97, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-10-30T11:33:13", "percent_change": -36.7331, "prev_day_close": 6.27500009536743}, {"option": "TSM270319P00570000", "bid": 163.15, "bid_size": 62.0, "ask": 166.15, "ask_size": 95.0, "iv": 0.3878, "open_interest": 54.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.002, "vega": 0.1497, "theta": -0.0697, "rho": -0.235, "theo": 164.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.1, "last_trade_time": "2026-10-13T10:00:21", "percent_change": 0.0, "prev_day_close": 140.325004577637}, {"option": "TSM270319C00580000", "bid": 2.78, "bid_size": 105.0, "ask": 3.3, "ask_size": 45.0, "iv": 0.364, "open_interest": 1477.0, "volume": 3.0, "delta": 0.0822, "gamma": 0.0017, "vega": 0.3845, "theta": -0.0485, "rho": 0.1102, "theo": 3.0345, "change": -2.1, "open": 3.68, "high": 3.68, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T12:57:34", "percent_change": -38.8889, "prev_day_close": 5.40000009536743}, {"option": "TSM270319P00580000", "bid": 172.8, "bid_size": 47.0, "ask": 176.0, "ask_size": 65.0, "iv": 0.39, "open_interest": 3.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0014, "vega": 0.0739, "theta": -0.0384, "rho": -0.0944, "theo": 174.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.95, "last_trade_time": "2026-10-08T10:56:05", "percent_change": 0.0, "prev_day_close": 150.049995422363}, {"option": "TSM270319C00590000", "bid": 2.37, "bid_size": 76.0, "ask": 2.81, "ask_size": 10.0, "iv": 0.3645, "open_interest": 317.0, "volume": 4.0, "delta": 0.0724, "gamma": 0.0015, "vega": 0.3517, "theta": -0.0441, "rho": 0.0978, "theo": 2.6207, "change": -1.985, "open": 2.85, "high": 2.85, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-10-30T14:08:23", "percent_change": -42.9189, "prev_day_close": 4.625}, {"option": "TSM270319P00590000", "bid": 182.5, "bid_size": 40.0, "ask": 186.0, "ask_size": 40.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0009, "vega": 0.0379, "theta": -0.0154, "rho": -0.0555, "theo": 184.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.25, "last_trade_time": "2026-10-13T14:02:23", "percent_change": 0.0, "prev_day_close": 159.525001525879}, {"option": "TSM270319C00600000", "bid": 2.11, "bid_size": 12.0, "ask": 2.53, "ask_size": 51.0, "iv": 0.3691, "open_interest": 1593.0, "volume": 2.0, "delta": 0.0636, "gamma": 0.0014, "vega": 0.3168, "theta": -0.04, "rho": 0.0855, "theo": 2.2598, "change": -1.225, "open": 2.83, "high": 2.85, "low": 2.83, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-30T12:01:02", "percent_change": -30.0613, "prev_day_close": 4.07500004768372}, {"option": "TSM270319P00600000", "bid": 193.1, "bid_size": 20.0, "ask": 196.0, "ask_size": 40.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0005, "vega": 0.0293, "theta": 0.0, "rho": 0.0, "theo": 194.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.75, "last_trade_time": "2026-10-13T14:02:43", "percent_change": 0.0, "prev_day_close": 169.050003051758}, {"option": "TSM270319C00610000", "bid": 1.76, "bid_size": 77.0, "ask": 2.12, "ask_size": 24.0, "iv": 0.3682, "open_interest": 504.0, "volume": 5.0, "delta": 0.0562, "gamma": 0.0012, "vega": 0.2882, "theta": -0.0365, "rho": 0.0757, "theo": 1.9634, "change": -1.44, "open": 2.06, "high": 2.06, "low": 2.06, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-10-30T14:35:29", "percent_change": -41.1429, "prev_day_close": 3.5}, {"option": "TSM270319P00610000", "bid": 203.0, "bid_size": 20.0, "ask": 206.0, "ask_size": 40.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 204.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.8, "last_trade_time": "2026-10-08T12:05:17", "percent_change": 0.0, "prev_day_close": 179.275001525879}, {"option": "TSM270319C00620000", "bid": 1.53, "bid_size": 53.0, "ask": 1.91, "ask_size": 42.0, "iv": 0.3716, "open_interest": 816.0, "volume": 10.0, "delta": 0.0496, "gamma": 0.0011, "vega": 0.2631, "theta": -0.0331, "rho": 0.0673, "theo": 1.7056, "change": -1.325, "open": 2.2, "high": 2.2, "low": 1.69, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T14:59:14", "percent_change": -43.0894, "prev_day_close": 3.07499992847443}, {"option": "TSM270319P00620000", "bid": 212.95, "bid_size": 36.0, "ask": 216.0, "ask_size": 40.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 214.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.8, "last_trade_time": "2026-10-08T10:46:57", "percent_change": 0.0, "prev_day_close": 189.224998474121}, {"option": "TSM270319C00630000", "bid": 1.33, "bid_size": 74.0, "ask": 1.68, "ask_size": 42.0, "iv": 0.3739, "open_interest": 190.0, "volume": 6.0, "delta": 0.0439, "gamma": 0.001, "vega": 0.237, "theta": -0.0301, "rho": 0.0591, "theo": 1.488, "change": -1.185, "open": 1.57, "high": 1.58, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-30T15:52:05", "percent_change": -44.6328, "prev_day_close": 2.65499997138977}, {"option": "TSM270319P00630000", "bid": 222.75, "bid_size": 40.0, "ask": 226.0, "ask_size": 40.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 224.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.5, "last_trade_time": "2026-10-15T14:39:03", "percent_change": 0.0, "prev_day_close": 199.174995422363}, {"option": "TSM270319C00640000", "bid": 1.06, "bid_size": 95.0, "ask": 1.49, "ask_size": 44.0, "iv": 0.374, "open_interest": 109.0, "volume": 9.0, "delta": 0.0389, "gamma": 0.0009, "vega": 0.2156, "theta": -0.0275, "rho": 0.0525, "theo": 1.3029, "change": -1.045, "open": 1.37, "high": 1.37, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-10-30T15:52:05", "percent_change": -44.9462, "prev_day_close": 2.32500004768372}, {"option": "TSM270319P00640000", "bid": 232.75, "bid_size": 40.0, "ask": 236.0, "ask_size": 40.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 234.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.25, "last_trade_time": "2026-10-15T14:39:03", "percent_change": 0.0, "prev_day_close": 209.224998474121}, {"option": "TSM270319C00650000", "bid": 0.84, "bid_size": 205.0, "ask": 1.28, "ask_size": 20.0, "iv": 0.3732, "open_interest": 376.0, "volume": 4.0, "delta": 0.0346, "gamma": 0.0008, "vega": 0.1971, "theta": -0.025, "rho": 0.047, "theo": 1.1439, "change": -0.81, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T14:35:29", "percent_change": -40.2985, "prev_day_close": 2.0100000500679}, {"option": "TSM270319P00650000", "bid": 242.75, "bid_size": 40.0, "ask": 246.0, "ask_size": 40.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 244.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.95, "last_trade_time": "2026-06-17T10:47:31", "percent_change": 0.0, "prev_day_close": 219.150001525879}, {"option": "TSM270319C00660000", "bid": 0.92, "bid_size": 24.0, "ask": 1.09, "ask_size": 20.0, "iv": 0.3801, "open_interest": 129.0, "volume": 50.0, "delta": 0.0308, "gamma": 0.0007, "vega": 0.1785, "theta": -0.0229, "rho": 0.0416, "theo": 1.0088, "change": -0.795, "open": 1.05, "high": 1.05, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T15:31:20", "percent_change": -45.5587, "prev_day_close": 1.74500000476837}, {"option": "TSM270319P00660000", "bid": 252.7, "bid_size": 40.0, "ask": 256.0, "ask_size": 40.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 254.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 274.3, "last_trade_time": "2026-07-28T09:35:35", "percent_change": 0.0, "prev_day_close": 229.25}, {"option": "TSM270319C00670000", "bid": 0.78, "bid_size": 62.0, "ask": 0.97, "ask_size": 16.0, "iv": 0.3817, "open_interest": 638.0, "volume": 19.0, "delta": 0.0276, "gamma": 0.0007, "vega": 0.1626, "theta": -0.021, "rho": 0.0372, "theo": 0.8936, "change": -0.645, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T14:51:20", "percent_change": -41.7476, "prev_day_close": 1.5450000166893}, {"option": "TSM270319P00670000", "bid": 262.7, "bid_size": 40.0, "ask": 266.0, "ask_size": 40.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 264.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 243.15, "last_trade_time": "2026-06-29T10:01:01", "percent_change": 0.0, "prev_day_close": 239.150001525879}, {"option": "TSM270319C00680000", "bid": 0.62, "bid_size": 18.0, "ask": 1.1, "ask_size": 169.0, "iv": 0.3902, "open_interest": 2119.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0006, "vega": 0.1491, "theta": -0.0192, "rho": 0.0335, "theo": 0.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-27T15:56:07", "percent_change": 0.0, "prev_day_close": 1.3400000333786}, {"option": "TSM270319P00680000", "bid": 272.7, "bid_size": 40.0, "ask": 276.0, "ask_size": 40.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 274.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.77, "last_trade_time": "2026-08-25T11:51:35", "percent_change": 0.0, "prev_day_close": 249.224998474121}, {"option": "TSM270319C00700000", "bid": 0.48, "bid_size": 55.0, "ask": 0.91, "ask_size": 359.0, "iv": 0.3962, "open_interest": 46.0, "volume": 1.0, "delta": 0.0201, "gamma": 0.0005, "vega": 0.1248, "theta": -0.0163, "rho": 0.027, "theo": 0.635, "change": -0.3, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T10:52:27", "percent_change": -30.0, "prev_day_close": 1.0}, {"option": "TSM270319P00700000", "bid": 292.75, "bid_size": 40.0, "ask": 296.0, "ask_size": 40.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 294.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.175003051758}, {"option": "TSM270319C00720000", "bid": 0.33, "bid_size": 15.0, "ask": 0.75, "ask_size": 231.0, "iv": 0.3997, "open_interest": 48.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0004, "vega": 0.106, "theta": -0.014, "rho": 0.0223, "theo": 0.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.769999980926514}, {"option": "TSM270319P00720000", "bid": 312.8, "bid_size": 40.0, "ask": 316.0, "ask_size": 40.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 314.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.25}, {"option": "TSM270416C00230000", "bid": 179.45, "bid_size": 44.0, "ask": 182.3, "ask_size": 1.0, "iv": 0.4544, "open_interest": 1.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0005, "vega": 0.1708, "theta": -0.0154, "rho": 0.9803, "theo": 181.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.0, "last_trade_time": "2026-10-14T10:12:06", "percent_change": 0.0, "prev_day_close": 205.800003051758}, {"option": "TSM270416P00230000", "bid": 1.28, "bid_size": 77.0, "ask": 1.68, "ask_size": 119.0, "iv": 0.4858, "open_interest": 58.0, "volume": 18.0, "delta": -0.0268, "gamma": 0.0005, "vega": 0.1723, "theta": -0.024, "rho": -0.0523, "theo": 1.4888, "change": 0.865, "open": 1.0, "high": 1.7, "low": 1.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T15:58:42", "percent_change": 103.593, "prev_day_close": 0.83500000834465}, {"option": "TSM270416C00240000", "bid": 169.9, "bid_size": 61.0, "ask": 172.9, "ask_size": 1.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0006, "vega": 0.2024, "theta": -0.0197, "rho": 1.0124, "theo": 171.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.224998474121}, {"option": "TSM270416P00240000", "bid": 1.64, "bid_size": 121.0, "ask": 1.99, "ask_size": 118.0, "iv": 0.4734, "open_interest": 226.0, "volume": 15.0, "delta": -0.0328, "gamma": 0.0006, "vega": 0.2039, "theta": -0.0278, "rho": -0.0641, "theo": 1.8363, "change": 0.555, "open": 1.35, "high": 1.6, "low": 1.35, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T12:49:38", "percent_change": 53.1101, "prev_day_close": 1.04499998688698}, {"option": "TSM270416C00250000", "bid": 160.65, "bid_size": 115.0, "ask": 164.2, "ask_size": 89.0, "iv": 0.458, "open_interest": 9.0, "volume": 1.0, "delta": 0.9636, "gamma": 0.0007, "vega": 0.2393, "theta": -0.0244, "rho": 1.0416, "theo": 162.5447, "change": -23.5, "open": 163.1, "high": 163.1, "low": 163.1, "tick": "down", "last_trade_price": 163.1, "last_trade_time": "2026-10-30T12:26:09", "percent_change": -12.5938, "prev_day_close": 186.599998474121}, {"option": "TSM270416P00250000", "bid": 2.08, "bid_size": 110.0, "ask": 2.43, "ask_size": 109.0, "iv": 0.4626, "open_interest": 14.0, "volume": 5.0, "delta": -0.0403, "gamma": 0.0007, "vega": 0.241, "theta": -0.0322, "rho": -0.0786, "theo": 2.271, "change": 1.135, "open": 1.7, "high": 2.44, "low": 1.7, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-10-30T15:43:28", "percent_change": 86.9732, "prev_day_close": 1.30500000715256}, {"option": "TSM270416C00260000", "bid": 151.35, "bid_size": 45.0, "ask": 154.75, "ask_size": 4.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0008, "vega": 0.2806, "theta": -0.0297, "rho": 1.0678, "theo": 153.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.150001525879}, {"option": "TSM270416P00260000", "bid": 2.6, "bid_size": 10.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.4546, "open_interest": 31.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0008, "vega": 0.2827, "theta": -0.0371, "rho": -0.0959, "theo": 2.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-10-22T10:12:55", "percent_change": 0.0, "prev_day_close": 1.68000000715256}, {"option": "TSM270416C00270000", "bid": 142.3, "bid_size": 44.0, "ask": 145.65, "ask_size": 3.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.001, "vega": 0.3278, "theta": -0.0355, "rho": 1.09, "theo": 144.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.925003051758}, {"option": "TSM270416P00270000", "bid": 2.92, "bid_size": 142.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.4404, "open_interest": 59.0, "volume": 2.0, "delta": -0.0599, "gamma": 0.001, "vega": 0.3302, "theta": -0.0426, "rho": -0.1166, "theo": 3.4644, "change": 2.035, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-30T14:44:43", "percent_change": 100.993, "prev_day_close": 2.01499998569489}, {"option": "TSM270416C00280000", "bid": 133.35, "bid_size": 40.0, "ask": 136.6, "ask_size": 2.0, "iv": 0.4305, "open_interest": 1.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0012, "vega": 0.3794, "theta": -0.0419, "rho": 1.1082, "theo": 135.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.9, "last_trade_time": "2026-09-04T10:24:05", "percent_change": 0.0, "prev_day_close": 158.574996948242}, {"option": "TSM270416P00280000", "bid": 4.15, "bid_size": 7.0, "ask": 4.6, "ask_size": 35.0, "iv": 0.438, "open_interest": 299.0, "volume": 676.0, "delta": -0.0726, "gamma": 0.0012, "vega": 0.3829, "theta": -0.0486, "rho": -0.1414, "theo": 4.2696, "change": 2.05, "open": 4.55, "high": 4.75, "low": 4.55, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-10-30T15:31:10", "percent_change": 82.0, "prev_day_close": 2.5}, {"option": "TSM270416C00290000", "bid": 124.5, "bid_size": 40.0, "ask": 127.8, "ask_size": 1.0, "iv": 0.4235, "open_interest": 1.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0013, "vega": 0.4368, "theta": -0.0487, "rho": 1.1212, "theo": 126.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.85, "last_trade_time": "2026-10-22T11:55:02", "percent_change": 0.0, "prev_day_close": 149.150001525879}, {"option": "TSM270416P00290000", "bid": 4.95, "bid_size": 125.0, "ask": 5.8, "ask_size": 125.0, "iv": 0.4304, "open_interest": 526.0, "volume": 12.0, "delta": -0.0875, "gamma": 0.0014, "vega": 0.4398, "theta": -0.0551, "rho": -0.1699, "theo": 5.2535, "change": 3.05, "open": 4.26, "high": 6.13, "low": 4.26, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-10-30T14:39:48", "percent_change": 99.026, "prev_day_close": 3.07999992370606}, {"option": "TSM270416C00300000", "bid": 116.1, "bid_size": 91.0, "ask": 118.9, "ask_size": 5.0, "iv": 0.4166, "open_interest": 15.0, "volume": 1.0, "delta": 0.8999, "gamma": 0.0016, "vega": 0.4977, "theta": -0.056, "rho": 1.1294, "theo": 117.7013, "change": -22.35, "open": 117.8, "high": 117.8, "low": 117.8, "tick": "down", "last_trade_price": 117.8, "last_trade_time": "2026-10-30T12:46:16", "percent_change": -15.9472, "prev_day_close": 140.150001525879}, {"option": "TSM270416P00300000", "bid": 6.1, "bid_size": 44.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.421, "open_interest": 1159.0, "volume": 7.0, "delta": -0.1048, "gamma": 0.0016, "vega": 0.5026, "theta": -0.062, "rho": -0.2036, "theo": 6.4374, "change": 2.625, "open": 5.67, "high": 6.4, "low": 5.67, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-30T15:58:46", "percent_change": 69.5364, "prev_day_close": 3.77500009536743}, {"option": "TSM270416C00310000", "bid": 107.5, "bid_size": 44.0, "ask": 110.8, "ask_size": 4.0, "iv": 0.4118, "open_interest": 1.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0018, "vega": 0.5627, "theta": -0.0635, "rho": 1.1314, "theo": 109.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.35, "last_trade_time": "2026-10-13T09:37:35", "percent_change": 0.0, "prev_day_close": 131.100006103516}, {"option": "TSM270416P00310000", "bid": 7.55, "bid_size": 21.0, "ask": 8.25, "ask_size": 16.0, "iv": 0.4154, "open_interest": 190.0, "volume": 35.0, "delta": -0.1246, "gamma": 0.0018, "vega": 0.5662, "theta": -0.0693, "rho": -0.2407, "theo": 7.8566, "change": 3.195, "open": 6.7, "high": 9.1, "low": 6.7, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-10-30T15:58:12", "percent_change": 67.619, "prev_day_close": 4.72499990463257}, {"option": "TSM270416C00320000", "bid": 99.65, "bid_size": 150.0, "ask": 102.6, "ask_size": 105.0, "iv": 0.4084, "open_interest": 9.0, "volume": 5.0, "delta": 0.8584, "gamma": 0.002, "vega": 0.6291, "theta": -0.0712, "rho": 1.1282, "theo": 101.1672, "change": -19.825, "open": 102.65, "high": 102.65, "low": 102.65, "tick": "down", "last_trade_price": 102.65, "last_trade_time": "2026-10-30T11:45:07", "percent_change": -16.187, "prev_day_close": 122.474998474121}, {"option": "TSM270416P00320000", "bid": 8.75, "bid_size": 91.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.4066, "open_interest": 379.0, "volume": 9.0, "delta": -0.147, "gamma": 0.0021, "vega": 0.6353, "theta": -0.0767, "rho": -0.2834, "theo": 9.5308, "change": 5.0, "open": 7.55, "high": 10.7, "low": 7.55, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-30T14:30:06", "percent_change": 87.7193, "prev_day_close": 5.69999980926514}, {"option": "TSM270416C00330000", "bid": 91.8, "bid_size": 48.0, "ask": 94.9, "ask_size": 4.0, "iv": 0.4047, "open_interest": 3.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0023, "vega": 0.6966, "theta": -0.0789, "rho": 1.1185, "theo": 93.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.71, "last_trade_time": "2026-10-16T12:55:56", "percent_change": 0.0, "prev_day_close": 114.324996948242}, {"option": "TSM270416P00330000", "bid": 10.6, "bid_size": 79.0, "ask": 12.1, "ask_size": 8.0, "iv": 0.4021, "open_interest": 502.0, "volume": 1.0, "delta": -0.1719, "gamma": 0.0023, "vega": 0.7011, "theta": -0.0841, "rho": -0.3303, "theo": 11.4897, "change": 5.675, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-30T15:04:01", "percent_change": 79.6491, "prev_day_close": 7.125}, {"option": "TSM270416C00340000", "bid": 84.05, "bid_size": 138.0, "ask": 86.85, "ask_size": 1.0, "iv": 0.3955, "open_interest": 252.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0025, "vega": 0.7631, "theta": -0.0863, "rho": 1.1032, "theo": 85.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.25, "last_trade_time": "2026-10-28T10:40:31", "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "TSM270416P00340000", "bid": 13.25, "bid_size": 32.0, "ask": 14.5, "ask_size": 21.0, "iv": 0.401, "open_interest": 1925.0, "volume": 20.0, "delta": -0.1994, "gamma": 0.0026, "vega": 0.7694, "theta": -0.0914, "rho": -0.3822, "theo": 13.7557, "change": 3.93, "open": 11.0, "high": 12.59, "low": 11.0, "tick": "no_change", "last_trade_price": 12.58, "last_trade_time": "2026-10-30T11:58:56", "percent_change": 45.4335, "prev_day_close": 8.65000009536743}, {"option": "TSM270416C00350000", "bid": 76.8, "bid_size": 116.0, "ask": 79.55, "ask_size": 29.0, "iv": 0.3911, "open_interest": 100.0, "volume": 20.0, "delta": 0.7778, "gamma": 0.0028, "vega": 0.827, "theta": -0.0933, "rho": 1.082, "theo": 78.5008, "change": -19.275, "open": 84.35, "high": 84.35, "low": 77.2, "tick": "up", "last_trade_price": 78.6, "last_trade_time": "2026-10-30T15:56:40", "percent_change": -19.6935, "prev_day_close": 97.875}, {"option": "TSM270416P00350000", "bid": 15.4, "bid_size": 146.0, "ask": 16.9, "ask_size": 126.0, "iv": 0.3927, "open_interest": 1675.0, "volume": 125.0, "delta": -0.2292, "gamma": 0.0028, "vega": 0.8324, "theta": -0.0982, "rho": -0.4356, "theo": 16.3451, "change": 6.855, "open": 13.7, "high": 17.33, "low": 13.7, "tick": "up", "last_trade_price": 17.33, "last_trade_time": "2026-10-30T15:34:16", "percent_change": 65.4415, "prev_day_close": 10.4749999046326}, {"option": "TSM270416C00360000", "bid": 70.05, "bid_size": 131.0, "ask": 72.95, "ask_size": 33.0, "iv": 0.39, "open_interest": 171.0, "volume": 3.0, "delta": 0.7464, "gamma": 0.003, "vega": 0.8872, "theta": -0.0998, "rho": 1.0551, "theo": 71.597, "change": -18.875, "open": 74.3, "high": 74.3, "low": 71.75, "tick": "down", "last_trade_price": 71.75, "last_trade_time": "2026-10-30T12:46:56", "percent_change": -20.8276, "prev_day_close": 90.625}, {"option": "TSM270416P00360000", "bid": 18.5, "bid_size": 61.0, "ask": 19.95, "ask_size": 34.0, "iv": 0.3904, "open_interest": 921.0, "volume": 22.0, "delta": -0.2614, "gamma": 0.0031, "vega": 0.8927, "theta": -0.1046, "rho": -0.4929, "theo": 19.2887, "change": 7.68, "open": 16.63, "high": 21.39, "low": 16.63, "tick": "no_change", "last_trade_price": 20.38, "last_trade_time": "2026-10-30T15:45:03", "percent_change": 60.4724, "prev_day_close": 12.6999998092651}, {"option": "TSM270416C00370000", "bid": 63.5, "bid_size": 161.0, "ask": 66.45, "ask_size": 29.0, "iv": 0.3865, "open_interest": 72.0, "volume": 6.0, "delta": 0.7131, "gamma": 0.0032, "vega": 0.9416, "theta": -0.1056, "rho": 1.0236, "theo": 65.0509, "change": -18.745, "open": 66.64, "high": 66.64, "low": 64.03, "tick": "down", "last_trade_price": 64.03, "last_trade_time": "2026-10-30T13:16:45", "percent_change": -22.6457, "prev_day_close": 82.7750015258789}, {"option": "TSM270416P00370000", "bid": 22.05, "bid_size": 38.0, "ask": 23.45, "ask_size": 21.0, "iv": 0.389, "open_interest": 1087.0, "volume": 158.0, "delta": -0.2956, "gamma": 0.0033, "vega": 0.9472, "theta": -0.1104, "rho": -0.5515, "theo": 22.5909, "change": 6.625, "open": 19.8, "high": 21.75, "low": 19.63, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-10-30T12:20:38", "percent_change": 43.8017, "prev_day_close": 15.125}, {"option": "TSM270416C00380000", "bid": 57.45, "bid_size": 99.0, "ask": 60.35, "ask_size": 45.0, "iv": 0.3841, "open_interest": 482.0, "volume": 3.0, "delta": 0.6782, "gamma": 0.0034, "vega": 0.9896, "theta": -0.1105, "rho": 0.9864, "theo": 58.8752, "change": -18.725, "open": 64.15, "high": 64.15, "low": 57.6, "tick": "no_change", "last_trade_price": 57.6, "last_trade_time": "2026-10-30T15:30:30", "percent_change": -24.5332, "prev_day_close": 76.3250007629394}, {"option": "TSM270416P00380000", "bid": 25.25, "bid_size": 138.0, "ask": 27.2, "ask_size": 32.0, "iv": 0.3832, "open_interest": 1396.0, "volume": 17.0, "delta": -0.3316, "gamma": 0.0035, "vega": 0.9938, "theta": -0.1153, "rho": -0.6124, "theo": 26.2841, "change": 10.35, "open": 23.35, "high": 28.35, "low": 23.35, "tick": "up", "last_trade_price": 28.35, "last_trade_time": "2026-10-30T14:25:55", "percent_change": 57.5, "prev_day_close": 18.0}, {"option": "TSM270416C00390000", "bid": 51.65, "bid_size": 149.0, "ask": 54.4, "ask_size": 111.0, "iv": 0.38, "open_interest": 49.0, "volume": 2.0, "delta": 0.642, "gamma": 0.0036, "vega": 1.0293, "theta": -0.1144, "rho": 0.9461, "theo": 53.0834, "change": -17.375, "open": 52.84, "high": 52.84, "low": 52.15, "tick": "down", "last_trade_price": 52.15, "last_trade_time": "2026-10-30T13:33:56", "percent_change": -24.991, "prev_day_close": 69.5250015258789}, {"option": "TSM270416P00390000", "bid": 29.85, "bid_size": 29.0, "ask": 31.45, "ask_size": 61.0, "iv": 0.3834, "open_interest": 1217.0, "volume": 2.0, "delta": -0.369, "gamma": 0.0037, "vega": 1.0327, "theta": -0.1194, "rho": -0.6726, "theo": 30.3672, "change": 8.705, "open": 30.91, "high": 30.91, "low": 29.93, "tick": "down", "last_trade_price": 29.93, "last_trade_time": "2026-10-30T15:54:52", "percent_change": 41.013, "prev_day_close": 21.2249994277954}, {"option": "TSM270416C00400000", "bid": 46.2, "bid_size": 199.0, "ask": 48.8, "ask_size": 3.0, "iv": 0.376, "open_interest": 123.0, "volume": 19.0, "delta": 0.6049, "gamma": 0.0037, "vega": 1.0606, "theta": -0.1173, "rho": 0.9011, "theo": 47.683, "change": -15.935, "open": 51.95, "high": 51.95, "low": 45.85, "tick": "up", "last_trade_price": 47.64, "last_trade_time": "2026-10-30T15:58:49", "percent_change": -25.0649, "prev_day_close": 63.5749988555908}, {"option": "TSM270416P00400000", "bid": 34.45, "bid_size": 11.0, "ask": 36.05, "ask_size": 79.0, "iv": 0.3814, "open_interest": 1694.0, "volume": 52.0, "delta": -0.4076, "gamma": 0.0039, "vega": 1.0611, "theta": -0.1224, "rho": -0.7286, "theo": 34.8627, "change": 9.945, "open": 30.21, "high": 37.82, "low": 30.21, "tick": "down", "last_trade_price": 34.77, "last_trade_time": "2026-10-30T15:55:11", "percent_change": 40.0604, "prev_day_close": 24.8249998092651}, {"option": "TSM270416C00410000", "bid": 41.65, "bid_size": 119.0, "ask": 43.9, "ask_size": 43.0, "iv": 0.376, "open_interest": 781.0, "volume": 25.0, "delta": 0.5672, "gamma": 0.0038, "vega": 1.0822, "theta": -0.1192, "rho": 0.8545, "theo": 42.6775, "change": -14.88, "open": 47.25, "high": 48.55, "low": 40.85, "tick": "down", "last_trade_price": 42.57, "last_trade_time": "2026-10-30T15:59:37", "percent_change": -25.9008, "prev_day_close": 57.4500007629394}, {"option": "TSM270416P00410000", "bid": 39.0, "bid_size": 151.0, "ask": 41.15, "ask_size": 123.0, "iv": 0.3779, "open_interest": 300.0, "volume": 10.0, "delta": -0.4471, "gamma": 0.004, "vega": 1.0799, "theta": -0.1246, "rho": -0.7849, "theo": 39.7677, "change": 11.97, "open": 37.3, "high": 40.87, "low": 37.3, "tick": "up", "last_trade_price": 40.87, "last_trade_time": "2026-10-30T13:51:28", "percent_change": 41.4187, "prev_day_close": 28.8999996185303}, {"option": "TSM270416C00420000", "bid": 37.05, "bid_size": 144.0, "ask": 39.25, "ask_size": 39.0, "iv": 0.3734, "open_interest": 432.0, "volume": 58.0, "delta": 0.5294, "gamma": 0.0039, "vega": 1.0942, "theta": -0.12, "rho": 0.8045, "theo": 38.0669, "change": -14.34, "open": 41.2, "high": 41.2, "low": 37.36, "tick": "no_change", "last_trade_price": 37.36, "last_trade_time": "2026-10-30T15:21:24", "percent_change": -27.7369, "prev_day_close": 51.6999988555908}, {"option": "TSM270416P00420000", "bid": 44.45, "bid_size": 64.0, "ask": 46.65, "ask_size": 84.0, "iv": 0.377, "open_interest": 6799.0, "volume": 19.0, "delta": -0.4868, "gamma": 0.0041, "vega": 1.0881, "theta": -0.1257, "rho": -0.8337, "theo": 45.0877, "change": 13.185, "open": 41.0, "high": 46.41, "low": 41.0, "tick": "up", "last_trade_price": 46.41, "last_trade_time": "2026-10-30T13:44:30", "percent_change": 39.684, "prev_day_close": 33.2250003814697}, {"option": "TSM270416C00430000", "bid": 32.85, "bid_size": 160.0, "ask": 35.15, "ask_size": 55.0, "iv": 0.372, "open_interest": 328.0, "volume": 4.0, "delta": 0.4918, "gamma": 0.0039, "vega": 1.0966, "theta": -0.1197, "rho": 0.7544, "theo": 33.8435, "change": -13.825, "open": 38.0, "high": 38.0, "low": 33.1, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-10-30T13:38:11", "percent_change": -29.4619, "prev_day_close": 46.9250011444092}, {"option": "TSM270416P00430000", "bid": 50.5, "bid_size": 10.0, "ask": 52.2, "ask_size": 61.0, "iv": 0.3755, "open_interest": 570.0, "volume": 10.0, "delta": -0.5267, "gamma": 0.0041, "vega": 1.084, "theta": -0.1258, "rho": -0.8812, "theo": 50.8192, "change": 13.025, "open": 46.85, "high": 50.95, "low": 46.04, "tick": "no_change", "last_trade_price": 50.95, "last_trade_time": "2026-10-30T15:56:40", "percent_change": 34.3441, "prev_day_close": 37.9250011444092}, {"option": "TSM270416C00440000", "bid": 29.0, "bid_size": 163.0, "ask": 31.2, "ask_size": 22.0, "iv": 0.3697, "open_interest": 201.0, "volume": 2.0, "delta": 0.4548, "gamma": 0.0039, "vega": 1.0894, "theta": -0.1184, "rho": 0.7027, "theo": 29.9991, "change": -13.35, "open": 29.8, "high": 29.8, "low": 28.8, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-10-30T14:40:29", "percent_change": -31.6726, "prev_day_close": 42.1499996185303}, {"option": "TSM270416P00440000", "bid": 56.75, "bid_size": 2.0, "ask": 58.75, "ask_size": 5.0, "iv": 0.3758, "open_interest": 179.0, "volume": 0.0, "delta": -0.5664, "gamma": 0.0042, "vega": 1.0708, "theta": -0.1248, "rho": -0.9164, "theo": 56.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.75, "last_trade_time": "2026-10-28T14:01:15", "percent_change": 0.0, "prev_day_close": 43.3250007629394}, {"option": "TSM270416C00450000", "bid": 25.6, "bid_size": 145.0, "ask": 27.75, "ask_size": 116.0, "iv": 0.3687, "open_interest": 534.0, "volume": 20.0, "delta": 0.4188, "gamma": 0.0039, "vega": 1.0738, "theta": -0.1163, "rho": 0.6522, "theo": 26.517, "change": -11.95, "open": 31.15, "high": 31.15, "low": 25.35, "tick": "down", "last_trade_price": 25.65, "last_trade_time": "2026-10-30T15:41:20", "percent_change": -31.7819, "prev_day_close": 37.6000003814697}, {"option": "TSM270416P00450000", "bid": 63.0, "bid_size": 17.0, "ask": 65.0, "ask_size": 4.0, "iv": 0.3718, "open_interest": 337.0, "volume": 0.0, "delta": -0.605, "gamma": 0.0042, "vega": 1.0445, "theta": -0.1228, "rho": -0.9521, "theo": 63.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.15, "last_trade_time": "2026-10-28T10:18:10", "percent_change": 0.0, "prev_day_close": 48.7250003814697}, {"option": "TSM270416C00460000", "bid": 22.5, "bid_size": 129.0, "ask": 24.45, "ask_size": 20.0, "iv": 0.3669, "open_interest": 298.0, "volume": 33.0, "delta": 0.3841, "gamma": 0.0038, "vega": 1.0499, "theta": -0.1133, "rho": 0.6015, "theo": 23.3818, "change": -10.78, "open": 28.0, "high": 28.0, "low": 22.97, "tick": "down", "last_trade_price": 22.97, "last_trade_time": "2026-10-30T14:07:26", "percent_change": -31.9407, "prev_day_close": 33.75}, {"option": "TSM270416P00460000", "bid": 69.7, "bid_size": 26.0, "ask": 72.2, "ask_size": 4.0, "iv": 0.3712, "open_interest": 709.0, "volume": 5.0, "delta": -0.6424, "gamma": 0.0041, "vega": 1.0132, "theta": -0.12, "rho": -0.9715, "theo": 70.4192, "change": 17.92, "open": 63.93, "high": 72.72, "low": 63.93, "tick": "up", "last_trade_price": 72.72, "last_trade_time": "2026-10-30T14:04:27", "percent_change": 32.7007, "prev_day_close": 54.7999992370606}, {"option": "TSM270416C00470000", "bid": 19.65, "bid_size": 131.0, "ask": 21.6, "ask_size": 3.0, "iv": 0.3655, "open_interest": 311.0, "volume": 1.0, "delta": 0.3509, "gamma": 0.0037, "vega": 1.0197, "theta": -0.1096, "rho": 0.5532, "theo": 20.5708, "change": -9.4, "open": 20.65, "high": 20.65, "low": 20.65, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-10-30T13:18:04", "percent_change": -31.2812, "prev_day_close": 30.0499992370606}, {"option": "TSM270416P00470000", "bid": 77.3, "bid_size": 4.0, "ask": 79.35, "ask_size": 6.0, "iv": 0.3717, "open_interest": 143.0, "volume": 1.0, "delta": -0.6785, "gamma": 0.004, "vega": 0.9684, "theta": -0.1163, "rho": -0.9891, "theo": 77.6716, "change": 15.875, "open": 77.0, "high": 77.0, "low": 77.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-10-30T12:28:13", "percent_change": 25.9714, "prev_day_close": 61.125}, {"option": "TSM270416C00480000", "bid": 17.15, "bid_size": 145.0, "ask": 18.75, "ask_size": 3.0, "iv": 0.363, "open_interest": 1347.0, "volume": 25.0, "delta": 0.3195, "gamma": 0.0036, "vega": 0.9829, "theta": -0.1054, "rho": 0.5058, "theo": 18.0642, "change": -8.335, "open": 19.1, "high": 19.1, "low": 17.63, "tick": "up", "last_trade_price": 18.39, "last_trade_time": "2026-10-30T15:59:59", "percent_change": -31.188, "prev_day_close": 26.7249994277954}, {"option": "TSM270416P00480000", "bid": 84.75, "bid_size": 12.0, "ask": 87.05, "ask_size": 6.0, "iv": 0.3713, "open_interest": 557.0, "volume": 2.0, "delta": -0.7128, "gamma": 0.0039, "vega": 0.9221, "theta": -0.1119, "rho": -0.9902, "theo": 85.247, "change": 15.475, "open": 81.5, "high": 83.35, "low": 81.5, "tick": "up", "last_trade_price": 83.35, "last_trade_time": "2026-10-30T11:41:24", "percent_change": 22.7993, "prev_day_close": 67.875}, {"option": "TSM270416C00490000", "bid": 14.85, "bid_size": 110.0, "ask": 16.95, "ask_size": 60.0, "iv": 0.3642, "open_interest": 402.0, "volume": 45.0, "delta": 0.29, "gamma": 0.0034, "vega": 0.9424, "theta": -0.1007, "rho": 0.4617, "theo": 15.8367, "change": -7.575, "open": 18.85, "high": 19.2, "low": 16.3, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-10-30T14:12:19", "percent_change": -31.7277, "prev_day_close": 23.875}, {"option": "TSM270416P00490000", "bid": 92.1, "bid_size": 137.0, "ask": 94.85, "ask_size": 10.0, "iv": 0.3675, "open_interest": 65.0, "volume": 15.0, "delta": -0.7455, "gamma": 0.0038, "vega": 0.8635, "theta": -0.1071, "rho": -0.9868, "theo": 93.1358, "change": 18.125, "open": 89.7, "high": 93.35, "low": 89.7, "tick": "down", "last_trade_price": 93.3, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 24.1104, "prev_day_close": 75.1750030517578}, {"option": "TSM270416C00500000", "bid": 12.95, "bid_size": 201.0, "ask": 14.7, "ask_size": 16.0, "iv": 0.3627, "open_interest": 1420.0, "volume": 15.0, "delta": 0.2624, "gamma": 0.0033, "vega": 0.8974, "theta": -0.0958, "rho": 0.419, "theo": 13.8661, "change": -7.65, "open": 16.8, "high": 16.8, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-30T15:02:07", "percent_change": -36.0, "prev_day_close": 21.25}, {"option": "TSM270416P00500000", "bid": 100.45, "bid_size": 146.0, "ask": 103.15, "ask_size": 143.0, "iv": 0.3694, "open_interest": 759.0, "volume": 1.0, "delta": -0.7761, "gamma": 0.0036, "vega": 0.8059, "theta": -0.102, "rho": -0.9695, "theo": 101.3006, "change": 17.25, "open": 99.65, "high": 99.65, "low": 99.65, "tick": "up", "last_trade_price": 99.65, "last_trade_time": "2026-10-30T11:50:46", "percent_change": 20.9345, "prev_day_close": 82.4000015258789}, {"option": "TSM270416C00510000", "bid": 11.5, "bid_size": 115.0, "ask": 12.7, "ask_size": 2.0, "iv": 0.3627, "open_interest": 156.0, "volume": 14.0, "delta": 0.2368, "gamma": 0.0031, "vega": 0.851, "theta": -0.0906, "rho": 0.38, "theo": 12.1285, "change": -6.8, "open": 12.22, "high": 12.28, "low": 11.85, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-10-30T14:54:55", "percent_change": -36.4611, "prev_day_close": 18.6500005722046}, {"option": "TSM270416P00510000", "bid": 108.65, "bid_size": 41.0, "ask": 111.65, "ask_size": 14.0, "iv": 0.3687, "open_interest": 27.0, "volume": 0.0, "delta": -0.805, "gamma": 0.0035, "vega": 0.7362, "theta": -0.0971, "rho": -0.9397, "theo": 109.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.5, "last_trade_time": "2026-10-07T11:42:05", "percent_change": 0.0, "prev_day_close": 90.3500022888184}, {"option": "TSM270416C00520000", "bid": 9.75, "bid_size": 260.0, "ask": 11.25, "ask_size": 5.0, "iv": 0.3617, "open_interest": 736.0, "volume": 34.0, "delta": 0.2133, "gamma": 0.0029, "vega": 0.8022, "theta": -0.0853, "rho": 0.343, "theo": 10.6007, "change": -6.14, "open": 12.3, "high": 12.3, "low": 10.28, "tick": "no_change", "last_trade_price": 10.41, "last_trade_time": "2026-10-30T15:21:24", "percent_change": -37.0997, "prev_day_close": 16.5499992370605}, {"option": "TSM270416P00520000", "bid": 117.2, "bid_size": 137.0, "ask": 120.0, "ask_size": 116.0, "iv": 0.3661, "open_interest": 24.0, "volume": 2.0, "delta": -0.832, "gamma": 0.0033, "vega": 0.6728, "theta": -0.0922, "rho": -0.8939, "theo": 118.3919, "change": 19.85, "open": 117.9, "high": 117.9, "low": 117.9, "tick": "no_change", "last_trade_price": 117.9, "last_trade_time": "2026-10-30T12:10:46", "percent_change": 20.2448, "prev_day_close": 98.0499992370606}, {"option": "TSM270416C00530000", "bid": 8.75, "bid_size": 141.0, "ask": 9.9, "ask_size": 133.0, "iv": 0.364, "open_interest": 210.0, "volume": 205.0, "delta": 0.1917, "gamma": 0.0027, "vega": 0.7535, "theta": -0.0799, "rho": 0.3094, "theo": 9.2622, "change": -5.325, "open": 11.15, "high": 11.15, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-30T14:59:39", "percent_change": -36.6609, "prev_day_close": 14.5250000953674}, {"option": "TSM270416P00530000", "bid": 126.2, "bid_size": 39.0, "ask": 128.75, "ask_size": 10.0, "iv": 0.3666, "open_interest": 5.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0032, "vega": 0.5949, "theta": -0.0876, "rho": -0.8386, "theo": 127.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.05, "last_trade_time": "2026-10-15T13:06:13", "percent_change": 0.0, "prev_day_close": 106.475002288818}, {"option": "TSM270416C00540000", "bid": 7.6, "bid_size": 76.0, "ask": 9.35, "ask_size": 67.0, "iv": 0.369, "open_interest": 249.0, "volume": 6.0, "delta": 0.172, "gamma": 0.0026, "vega": 0.705, "theta": -0.0747, "rho": 0.2783, "theo": 8.0906, "change": -5.08, "open": 8.42, "high": 8.42, "low": 7.92, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-10-30T14:43:47", "percent_change": -39.0769, "prev_day_close": 13.0}, {"option": "TSM270416P00540000", "bid": 135.05, "bid_size": 63.0, "ask": 137.9, "ask_size": 38.0, "iv": 0.366, "open_interest": 15.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0031, "vega": 0.5294, "theta": -0.0839, "rho": -0.761, "theo": 136.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.95, "last_trade_time": "2026-10-19T13:34:25", "percent_change": 0.0, "prev_day_close": 114.950000762939}, {"option": "TSM270416C00550000", "bid": 6.75, "bid_size": 78.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.3648, "open_interest": 582.0, "volume": 58.0, "delta": 0.1542, "gamma": 0.0024, "vega": 0.6568, "theta": -0.0696, "rho": 0.2499, "theo": 7.0692, "change": -4.64, "open": 7.8, "high": 8.05, "low": 6.81, "tick": "no_change", "last_trade_price": 6.81, "last_trade_time": "2026-10-30T14:52:48", "percent_change": -40.524, "prev_day_close": 11.4499998092651}, {"option": "TSM270416P00550000", "bid": 144.15, "bid_size": 97.0, "ask": 147.2, "ask_size": 100.0, "iv": 0.3656, "open_interest": 20.0, "volume": 2.0, "delta": -0.9041, "gamma": 0.003, "vega": 0.4468, "theta": -0.0819, "rho": -0.6299, "theo": 145.6061, "change": 18.25, "open": 141.75, "high": 141.75, "low": 141.75, "tick": "no_change", "last_trade_price": 141.75, "last_trade_time": "2026-10-30T11:16:34", "percent_change": 14.7773, "prev_day_close": 123.5}, {"option": "TSM270416C00560000", "bid": 5.85, "bid_size": 25.0, "ask": 7.35, "ask_size": 121.0, "iv": 0.3716, "open_interest": 114.0, "volume": 4.0, "delta": 0.1381, "gamma": 0.0022, "vega": 0.611, "theta": -0.0646, "rho": 0.2244, "theo": 6.1785, "change": -3.25, "open": 6.85, "high": 6.85, "low": 6.85, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-30T12:00:28", "percent_change": -32.1782, "prev_day_close": 10.0999999046326}, {"option": "TSM270416P00560000", "bid": 154.0, "bid_size": 37.0, "ask": 156.95, "ask_size": 30.0, "iv": 0.3764, "open_interest": 51.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0029, "vega": 0.3731, "theta": -0.0824, "rho": -0.5993, "theo": 155.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.45, "last_trade_time": "2026-10-29T14:11:01", "percent_change": 0.0, "prev_day_close": 132.199996948242}, {"option": "TSM270416C00580000", "bid": 4.45, "bid_size": 52.0, "ask": 5.2, "ask_size": 41.0, "iv": 0.3681, "open_interest": 131.0, "volume": 2.0, "delta": 0.1105, "gamma": 0.0019, "vega": 0.5237, "theta": -0.0554, "rho": 0.1801, "theo": 4.7308, "change": -2.975, "open": 4.97, "high": 4.97, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-30T15:54:47", "percent_change": -38.0192, "prev_day_close": 7.82499980926514}, {"option": "TSM270416P00580000", "bid": 173.3, "bid_size": 40.0, "ask": 176.35, "ask_size": 40.0, "iv": 0.3879, "open_interest": 35.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0024, "vega": 0.2022, "theta": -0.0704, "rho": -0.3012, "theo": 174.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.0, "last_trade_time": "2026-10-29T12:03:53", "percent_change": 0.0, "prev_day_close": 150.950004577637}, {"option": "TSM270416C00600000", "bid": 3.3, "bid_size": 89.0, "ask": 4.05, "ask_size": 46.0, "iv": 0.3692, "open_interest": 183.0, "volume": 8.0, "delta": 0.0884, "gamma": 0.0016, "vega": 0.4458, "theta": -0.0472, "rho": 0.1443, "theo": 3.6383, "change": -1.855, "open": 4.9, "high": 4.9, "low": 4.22, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-10-30T11:58:27", "percent_change": -30.535, "prev_day_close": 6.07500004768372}, {"option": "TSM270416P00600000", "bid": 192.8, "bid_size": 40.0, "ask": 196.0, "ask_size": 63.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0013, "vega": 0.0737, "theta": -0.0414, "rho": -0.1125, "theo": 194.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.45, "last_trade_time": "2026-10-20T10:02:31", "percent_change": 0.0, "prev_day_close": 169.800003051758}, {"option": "TSM270416C00620000", "bid": 2.54, "bid_size": 79.0, "ask": 3.2, "ask_size": 49.0, "iv": 0.3725, "open_interest": 230.0, "volume": 1.0, "delta": 0.0708, "gamma": 0.0013, "vega": 0.3782, "theta": -0.04, "rho": 0.1159, "theo": 2.8155, "change": -1.6, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T12:40:53", "percent_change": -33.3333, "prev_day_close": 4.79999995231628}, {"option": "TSM270416P00620000", "bid": 212.45, "bid_size": 40.0, "ask": 216.0, "ask_size": 40.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0004, "vega": 0.0, "theta": -0.0221, "rho": 0.0, "theo": 214.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.55, "last_trade_time": "2026-10-08T13:44:46", "percent_change": 0.0, "prev_day_close": 189.349998474121}, {"option": "TSM270416C00640000", "bid": 1.87, "bid_size": 55.0, "ask": 2.52, "ask_size": 32.0, "iv": 0.3738, "open_interest": 337.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0011, "vega": 0.3201, "theta": -0.034, "rho": 0.0934, "theo": 2.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-27T13:38:14", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "TSM270416P00640000", "bid": 233.15, "bid_size": 16.0, "ask": 236.0, "ask_size": 40.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0221, "rho": 0.0, "theo": 234.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.25, "last_trade_time": "2026-10-08T10:13:57", "percent_change": 0.0, "prev_day_close": 209.049995422363}, {"option": "TSM270416C00660000", "bid": 1.5, "bid_size": 33.0, "ask": 1.94, "ask_size": 45.0, "iv": 0.3769, "open_interest": 47.0, "volume": 2.0, "delta": 0.0461, "gamma": 0.0009, "vega": 0.2709, "theta": -0.0289, "rho": 0.0755, "theo": 1.7308, "change": -1.195, "open": 2.15, "high": 2.15, "low": 1.78, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-10-30T14:42:51", "percent_change": -40.1681, "prev_day_close": 2.97500002384186}, {"option": "TSM270416P00660000", "bid": 252.75, "bid_size": 40.0, "ask": 256.0, "ask_size": 40.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0221, "rho": 0.0, "theo": 254.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.150001525879}, {"option": "TSM270416C00680000", "bid": 1.13, "bid_size": 47.0, "ask": 1.59, "ask_size": 23.0, "iv": 0.3803, "open_interest": 37.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0008, "vega": 0.2296, "theta": -0.0246, "rho": 0.0615, "theo": 1.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-10-27T13:38:13", "percent_change": 0.0, "prev_day_close": 2.37000000476837}, {"option": "TSM270416P00680000", "bid": 272.75, "bid_size": 40.0, "ask": 276.0, "ask_size": 40.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0221, "rho": 0.0, "theo": 274.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.199996948242}, {"option": "TSM270416C00700000", "bid": 0.69, "bid_size": 150.0, "ask": 1.52, "ask_size": 8.0, "iv": 0.385, "open_interest": 53.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0006, "vega": 0.1952, "theta": -0.021, "rho": 0.0503, "theo": 1.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-16T12:12:27", "percent_change": 0.0, "prev_day_close": 1.83499997854233}, {"option": "TSM270416P00700000", "bid": 292.7, "bid_size": 36.0, "ask": 296.0, "ask_size": 37.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0221, "rho": 0.0, "theo": 294.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.199996948242}, {"option": "TSM270416C00720000", "bid": 0.63, "bid_size": 48.0, "ask": 1.2, "ask_size": 41.0, "iv": 0.3904, "open_interest": 17.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0006, "vega": 0.1667, "theta": -0.018, "rho": 0.0415, "theo": 0.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-10-29T13:53:41", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "TSM270416P00720000", "bid": 312.7, "bid_size": 15.0, "ask": 316.0, "ask_size": 37.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0221, "rho": 0.0, "theo": 314.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.150009155273}, {"option": "TSM270617C00165000", "bid": 243.6, "bid_size": 41.0, "ask": 246.9, "ask_size": 20.0, "iv": 0.4222, "open_interest": 5.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0788, "theta": 0.0, "rho": 0.968, "theo": 245.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.0, "last_trade_time": "2026-10-21T09:57:21", "percent_change": 0.0, "prev_day_close": 270.625}, {"option": "TSM270617P00165000", "bid": 0.38, "bid_size": 286.0, "ask": 0.68, "ask_size": 12.0, "iv": 0.5335, "open_interest": 304.0, "volume": 20.0, "delta": -0.0092, "gamma": 0.0001, "vega": 0.0807, "theta": -0.009, "rho": -0.0265, "theo": 0.5924, "change": 0.32, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-10-30T14:26:37", "percent_change": 91.4286, "prev_day_close": 0.350000001490116}, {"option": "TSM270617C00170000", "bid": 238.85, "bid_size": 40.0, "ask": 242.35, "ask_size": 20.0, "iv": 0.4793, "open_interest": 4.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0852, "theta": 0.0, "rho": 0.9952, "theo": 240.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.48, "last_trade_time": "2026-10-02T10:06:37", "percent_change": 0.0, "prev_day_close": 265.950012207031}, {"option": "TSM270617P00170000", "bid": 0.45, "bid_size": 182.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.5266, "open_interest": 237.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0002, "vega": 0.0894, "theta": -0.0098, "rho": -0.0298, "theo": 0.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-29T11:44:12", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "TSM270617C00175000", "bid": 234.1, "bid_size": 40.0, "ask": 237.7, "ask_size": 15.0, "iv": 0.4928, "open_interest": 8.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0904, "theta": 0.0, "rho": 1.0227, "theo": 236.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.3, "last_trade_time": "2026-09-01T09:32:09", "percent_change": 0.0, "prev_day_close": 260.925003051758}, {"option": "TSM270617P00175000", "bid": 0.53, "bid_size": 184.0, "ask": 0.85, "ask_size": 4.0, "iv": 0.5212, "open_interest": 78.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0002, "vega": 0.0987, "theta": -0.0107, "rho": -0.0334, "theo": 0.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-29T11:44:12", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "TSM270617C00180000", "bid": 229.35, "bid_size": 40.0, "ask": 232.65, "ask_size": 17.0, "iv": 0.4715, "open_interest": 4.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0002, "vega": 0.1064, "theta": 0.0, "rho": 1.0507, "theo": 231.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.7, "last_trade_time": "2026-09-28T11:21:16", "percent_change": 0.0, "prev_day_close": 256.225006103516}, {"option": "TSM270617P00180000", "bid": 0.65, "bid_size": 213.0, "ask": 1.03, "ask_size": 123.0, "iv": 0.5208, "open_interest": 87.0, "volume": 1.0, "delta": -0.013, "gamma": 0.0002, "vega": 0.109, "theta": -0.0117, "rho": -0.0374, "theo": 0.8391, "change": 0.31, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T13:59:00", "percent_change": 57.4074, "prev_day_close": 0.53999999165535}, {"option": "TSM270617C00185000", "bid": 224.55, "bid_size": 41.0, "ask": 227.9, "ask_size": 20.0, "iv": 0.4697, "open_interest": 7.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0002, "vega": 0.1181, "theta": 0.0, "rho": 1.0727, "theo": 226.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.12, "last_trade_time": "2026-09-22T14:45:01", "percent_change": 0.0, "prev_day_close": 251.375}, {"option": "TSM270617P00185000", "bid": 0.75, "bid_size": 129.0, "ask": 1.03, "ask_size": 8.0, "iv": 0.5097, "open_interest": 217.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0002, "vega": 0.1201, "theta": -0.0128, "rho": -0.0418, "theo": 0.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-29T15:20:42", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "TSM270617C00190000", "bid": 219.95, "bid_size": 38.0, "ask": 223.15, "ask_size": 11.0, "iv": 0.4768, "open_interest": 9.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0002, "vega": 0.1276, "theta": 0.0, "rho": 1.0983, "theo": 221.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.85, "last_trade_time": "2026-09-09T09:30:16", "percent_change": 0.0, "prev_day_close": 246.724998474121}, {"option": "TSM270617P00190000", "bid": 0.81, "bid_size": 96.0, "ask": 1.29, "ask_size": 5.0, "iv": 0.5077, "open_interest": 59.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0002, "vega": 0.132, "theta": -0.0139, "rho": -0.0467, "theo": 1.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-10-27T12:25:03", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "TSM270617C00195000", "bid": 215.2, "bid_size": 40.0, "ask": 218.6, "ask_size": 20.0, "iv": 0.4823, "open_interest": 11.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0003, "vega": 0.1356, "theta": 0.0, "rho": 1.1243, "theo": 217.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.0, "last_trade_time": "2026-08-06T11:37:50", "percent_change": 0.0, "prev_day_close": 241.775001525879}, {"option": "TSM270617P00195000", "bid": 1.03, "bid_size": 19.0, "ask": 1.26, "ask_size": 5.0, "iv": 0.4995, "open_interest": 306.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0003, "vega": 0.1446, "theta": -0.015, "rho": -0.0519, "theo": 1.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-29T15:20:42", "percent_change": 0.0, "prev_day_close": 0.744999974966049}, {"option": "TSM270617C00200000", "bid": 210.35, "bid_size": 180.0, "ask": 213.5, "ask_size": 10.0, "iv": 0.4578, "open_interest": 179.0, "volume": 5.0, "delta": 0.9853, "gamma": 0.0003, "vega": 0.1511, "theta": -0.0015, "rho": 1.151, "theo": 212.4075, "change": -25.975, "open": 212.0, "high": 212.0, "low": 211.1, "tick": "down", "last_trade_price": 211.1, "last_trade_time": "2026-10-30T13:28:11", "percent_change": -10.9564, "prev_day_close": 237.074996948242}, {"option": "TSM270617P00200000", "bid": 1.15, "bid_size": 27.0, "ask": 1.4, "ask_size": 8.0, "iv": 0.4933, "open_interest": 3431.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0003, "vega": 0.1581, "theta": -0.0163, "rho": -0.0577, "theo": 1.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-10-28T11:26:39", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "TSM270617C00210000", "bid": 200.95, "bid_size": 76.0, "ask": 204.5, "ask_size": 20.0, "iv": 0.4684, "open_interest": 26.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0004, "vega": 0.1842, "theta": -0.0048, "rho": 1.1939, "theo": 202.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.87, "last_trade_time": "2026-10-06T15:54:22", "percent_change": 0.0, "prev_day_close": 227.524993896484}, {"option": "TSM270617P00210000", "bid": 1.5, "bid_size": 90.0, "ask": 1.73, "ask_size": 89.0, "iv": 0.4838, "open_interest": 1316.0, "volume": 1.0, "delta": -0.0248, "gamma": 0.0004, "vega": 0.1886, "theta": -0.019, "rho": -0.071, "theo": 1.6147, "change": 0.325, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-10-30T12:57:19", "percent_change": 31.1005, "prev_day_close": 1.0450000166893}, {"option": "TSM270617C00220000", "bid": 191.6, "bid_size": 93.0, "ask": 194.85, "ask_size": 5.0, "iv": 0.4523, "open_interest": 37.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0004, "vega": 0.2103, "theta": -0.0084, "rho": 1.2424, "theo": 193.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.05, "last_trade_time": "2026-09-03T09:32:02", "percent_change": 0.0, "prev_day_close": 218.074996948242}, {"option": "TSM270617P00220000", "bid": 1.81, "bid_size": 12.0, "ask": 2.22, "ask_size": 14.0, "iv": 0.4741, "open_interest": 1703.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0004, "vega": 0.2227, "theta": -0.022, "rho": -0.0866, "theo": 1.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-16T12:18:22", "percent_change": 0.0, "prev_day_close": 1.28999996185303}, {"option": "TSM270617C00230000", "bid": 182.3, "bid_size": 36.0, "ask": 185.7, "ask_size": 14.0, "iv": 0.4485, "open_interest": 15.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0005, "vega": 0.2574, "theta": -0.0124, "rho": 1.279, "theo": 184.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.44, "last_trade_time": "2026-10-27T15:35:38", "percent_change": 0.0, "prev_day_close": 208.449996948242}, {"option": "TSM270617P00230000", "bid": 2.25, "bid_size": 22.0, "ask": 2.68, "ask_size": 80.0, "iv": 0.4642, "open_interest": 427.0, "volume": 243.0, "delta": -0.0368, "gamma": 0.0005, "vega": 0.2616, "theta": -0.0254, "rho": -0.1048, "theo": 2.4393, "change": 0.96, "open": 2.61, "high": 2.61, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-10-30T15:29:41", "percent_change": 61.1465, "prev_day_close": 1.56999999284744}, {"option": "TSM270617C00240000", "bid": 173.3, "bid_size": 63.0, "ask": 176.65, "ask_size": 14.0, "iv": 0.4471, "open_interest": 38.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0006, "vega": 0.2876, "theta": -0.0168, "rho": 1.3217, "theo": 175.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.3, "last_trade_time": "2026-09-21T10:51:29", "percent_change": 0.0, "prev_day_close": 198.899993896484}, {"option": "TSM270617P00240000", "bid": 2.7, "bid_size": 16.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.4544, "open_interest": 357.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0006, "vega": 0.305, "theta": -0.0292, "rho": -0.1267, "theo": 2.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-22T14:04:29", "percent_change": 0.0, "prev_day_close": 1.92999994754791}, {"option": "TSM270617C00250000", "bid": 164.2, "bid_size": 72.0, "ask": 167.5, "ask_size": 10.0, "iv": 0.4384, "open_interest": 32.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0008, "vega": 0.3496, "theta": -0.0215, "rho": 1.35, "theo": 166.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 190.3, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 189.700004577637}, {"option": "TSM270617P00250000", "bid": 3.55, "bid_size": 56.0, "ask": 3.9, "ask_size": 90.0, "iv": 0.4478, "open_interest": 3045.0, "volume": 9.0, "delta": -0.0538, "gamma": 0.0008, "vega": 0.3542, "theta": -0.0333, "rho": -0.1521, "theo": 3.6555, "change": 1.745, "open": 2.9, "high": 4.05, "low": 2.9, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-10-30T15:13:42", "percent_change": 75.705, "prev_day_close": 2.30499994754791}, {"option": "TSM270617C00260000", "bid": 155.25, "bid_size": 145.0, "ask": 158.7, "ask_size": 27.0, "iv": 0.4334, "open_interest": 413.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0009, "vega": 0.3869, "theta": -0.0266, "rho": 1.3851, "theo": 157.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.0, "last_trade_time": "2026-10-28T14:42:42", "percent_change": 0.0, "prev_day_close": 180.774993896484}, {"option": "TSM270617P00260000", "bid": 4.3, "bid_size": 1.0, "ask": 4.85, "ask_size": 16.0, "iv": 0.4412, "open_interest": 510.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0009, "vega": 0.4077, "theta": -0.0379, "rho": -0.1824, "theo": 4.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-10-28T14:01:13", "percent_change": 0.0, "prev_day_close": 2.82999992370606}, {"option": "TSM270617C00270000", "bid": 146.25, "bid_size": 151.0, "ask": 149.35, "ask_size": 28.0, "iv": 0.4185, "open_interest": 428.0, "volume": 1.0, "delta": 0.9298, "gamma": 0.001, "vega": 0.4611, "theta": -0.0321, "rho": 1.4025, "theo": 148.3741, "change": -25.05, "open": 146.55, "high": 146.55, "low": 146.55, "tick": "down", "last_trade_price": 146.55, "last_trade_time": "2026-10-30T15:48:21", "percent_change": -14.5979, "prev_day_close": 171.599998474121}, {"option": "TSM270617P00270000", "bid": 5.2, "bid_size": 47.0, "ask": 5.7, "ask_size": 26.0, "iv": 0.4322, "open_interest": 884.0, "volume": 1.0, "delta": -0.0769, "gamma": 0.001, "vega": 0.4666, "theta": -0.0428, "rho": -0.2162, "theo": 5.417, "change": 0.75, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T10:55:48", "percent_change": 21.7391, "prev_day_close": 3.45000004768372}, {"option": "TSM270617C00280000", "bid": 138.0, "bid_size": 38.0, "ask": 140.6, "ask_size": 5.0, "iv": 0.416, "open_interest": 125.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0012, "vega": 0.5059, "theta": -0.0379, "rho": 1.4288, "theo": 139.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.84, "last_trade_time": "2026-10-20T09:36:10", "percent_change": 0.0, "prev_day_close": 162.575004577637}, {"option": "TSM270617P00280000", "bid": 5.85, "bid_size": 227.0, "ask": 6.9, "ask_size": 36.0, "iv": 0.4219, "open_interest": 3880.0, "volume": 31.0, "delta": -0.0912, "gamma": 0.0012, "vega": 0.5293, "theta": -0.048, "rho": -0.2551, "theo": 6.5585, "change": 2.75, "open": 6.04, "high": 6.95, "low": 6.04, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-10-30T14:29:55", "percent_change": 65.4762, "prev_day_close": 4.20000004768372}, {"option": "TSM270617C00290000", "bid": 129.6, "bid_size": 93.0, "ask": 132.0, "ask_size": 2.0, "iv": 0.4102, "open_interest": 128.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0014, "vega": 0.5891, "theta": -0.0439, "rho": 1.4331, "theo": 131.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.71, "last_trade_time": "2026-10-21T13:59:21", "percent_change": 0.0, "prev_day_close": 153.474998474121}, {"option": "TSM270617P00290000", "bid": 7.2, "bid_size": 88.0, "ask": 8.2, "ask_size": 39.0, "iv": 0.4165, "open_interest": 2803.0, "volume": 54.0, "delta": -0.1073, "gamma": 0.0014, "vega": 0.5958, "theta": -0.0535, "rho": -0.2995, "theo": 7.9032, "change": 3.375, "open": 6.25, "high": 8.4, "low": 6.25, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-10-30T14:29:55", "percent_change": 67.1642, "prev_day_close": 5.02500009536743}, {"option": "TSM270617C00300000", "bid": 121.4, "bid_size": 151.0, "ask": 124.2, "ask_size": 31.0, "iv": 0.4092, "open_interest": 513.0, "volume": 9.0, "delta": 0.8824, "gamma": 0.0015, "vega": 0.6391, "theta": -0.0501, "rho": 1.4496, "theo": 123.1719, "change": -24.005, "open": 131.0, "high": 131.0, "low": 118.2, "tick": "up", "last_trade_price": 120.87, "last_trade_time": "2026-10-30T15:37:50", "percent_change": -16.5695, "prev_day_close": 144.875}, {"option": "TSM270617P00300000", "bid": 9.2, "bid_size": 5.0, "ask": 9.8, "ask_size": 25.0, "iv": 0.4155, "open_interest": 5917.0, "volume": 308.0, "delta": -0.1255, "gamma": 0.0016, "vega": 0.6647, "theta": -0.0592, "rho": -0.3475, "theo": 9.4744, "change": 3.9, "open": 7.7, "high": 10.5, "low": 7.7, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T15:28:27", "percent_change": 63.9344, "prev_day_close": 6.09999990463257}, {"option": "TSM270617C00310000", "bid": 113.5, "bid_size": 41.0, "ask": 116.25, "ask_size": 3.0, "iv": 0.4058, "open_interest": 34.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0017, "vega": 0.7271, "theta": -0.0563, "rho": 1.4393, "theo": 115.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.5, "last_trade_time": "2026-10-21T12:39:41", "percent_change": 0.0, "prev_day_close": 136.375}, {"option": "TSM270617P00310000", "bid": 10.7, "bid_size": 115.0, "ask": 11.7, "ask_size": 21.0, "iv": 0.4095, "open_interest": 1929.0, "volume": 258.0, "delta": -0.1456, "gamma": 0.0018, "vega": 0.7352, "theta": -0.065, "rho": -0.401, "theo": 11.2899, "change": 4.525, "open": 9.35, "high": 12.1, "low": 9.35, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-30T15:37:32", "percent_change": 61.3559, "prev_day_close": 7.375}, {"option": "TSM270617C00320000", "bid": 105.75, "bid_size": 137.0, "ask": 108.25, "ask_size": 28.0, "iv": 0.3998, "open_interest": 121.0, "volume": 12.0, "delta": 0.8413, "gamma": 0.0019, "vega": 0.7794, "theta": -0.0625, "rho": 1.4455, "theo": 107.5318, "change": -22.26, "open": 106.14, "high": 106.14, "low": 106.14, "tick": "no_change", "last_trade_price": 106.14, "last_trade_time": "2026-10-30T13:04:42", "percent_change": -17.3364, "prev_day_close": 128.400001525879}, {"option": "TSM270617P00320000", "bid": 12.35, "bid_size": 179.0, "ask": 13.7, "ask_size": 31.0, "iv": 0.4024, "open_interest": 3655.0, "volume": 28.0, "delta": -0.1676, "gamma": 0.002, "vega": 0.8056, "theta": -0.0708, "rho": -0.4588, "theo": 13.3698, "change": 5.145, "open": 11.95, "high": 14.8, "low": 11.95, "tick": "down", "last_trade_price": 14.07, "last_trade_time": "2026-10-30T15:46:30", "percent_change": 57.6471, "prev_day_close": 8.92500019073486}, {"option": "TSM270617C00330000", "bid": 98.5, "bid_size": 115.0, "ask": 100.85, "ask_size": 11.0, "iv": 0.3978, "open_interest": 180.0, "volume": 5.0, "delta": 0.8181, "gamma": 0.0021, "vega": 0.8662, "theta": -0.0686, "rho": 1.4208, "theo": 100.1159, "change": -23.375, "open": 96.5, "high": 96.5, "low": 96.5, "tick": "down", "last_trade_price": 96.5, "last_trade_time": "2026-10-30T14:49:59", "percent_change": -19.4995, "prev_day_close": 119.875}, {"option": "TSM270617P00330000", "bid": 15.25, "bid_size": 10.0, "ask": 16.15, "ask_size": 36.0, "iv": 0.4027, "open_interest": 5237.0, "volume": 4.0, "delta": -0.1915, "gamma": 0.0021, "vega": 0.8751, "theta": -0.0764, "rho": -0.5196, "theo": 15.7271, "change": 5.75, "open": 13.44, "high": 16.35, "low": 13.44, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-10-30T14:26:16", "percent_change": 54.2453, "prev_day_close": 10.6000003814697}, {"option": "TSM270617C00340000", "bid": 91.35, "bid_size": 96.0, "ask": 93.75, "ask_size": 28.0, "iv": 0.3949, "open_interest": 183.0, "volume": 2.0, "delta": 0.7932, "gamma": 0.0023, "vega": 0.9179, "theta": -0.0743, "rho": 1.4161, "theo": 92.9757, "change": -14.325, "open": 98.0, "high": 98.0, "low": 98.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-10-30T10:18:29", "percent_change": -12.7532, "prev_day_close": 112.325000762939}, {"option": "TSM270617P00340000", "bid": 17.6, "bid_size": 52.0, "ask": 18.85, "ask_size": 29.0, "iv": 0.3979, "open_interest": 2907.0, "volume": 66.0, "delta": -0.2171, "gamma": 0.0023, "vega": 0.9422, "theta": -0.0818, "rho": -0.5836, "theo": 18.3784, "change": 6.37, "open": 14.75, "high": 20.2, "low": 14.75, "tick": "down", "last_trade_price": 18.97, "last_trade_time": "2026-10-30T15:53:47", "percent_change": 50.5556, "prev_day_close": 12.5999999046326}, {"option": "TSM270617C00350000", "bid": 84.5, "bid_size": 79.0, "ask": 86.95, "ask_size": 18.0, "iv": 0.3921, "open_interest": 250.0, "volume": 1.0, "delta": 0.7668, "gamma": 0.0024, "vega": 0.9964, "theta": -0.0798, "rho": 1.3785, "theo": 86.1391, "change": -19.325, "open": 85.3, "high": 85.3, "low": 85.3, "tick": "down", "last_trade_price": 85.3, "last_trade_time": "2026-10-30T13:41:08", "percent_change": -18.4707, "prev_day_close": 104.625}, {"option": "TSM270617P00350000", "bid": 20.95, "bid_size": 2.0, "ask": 21.9, "ask_size": 27.0, "iv": 0.397, "open_interest": 6824.0, "volume": 65.0, "delta": -0.2446, "gamma": 0.0025, "vega": 1.0055, "theta": -0.0869, "rho": -0.652, "theo": 21.3529, "change": 6.54, "open": 17.95, "high": 23.06, "low": 17.5, "tick": "down", "last_trade_price": 21.39, "last_trade_time": "2026-10-30T15:54:24", "percent_change": 44.0404, "prev_day_close": 14.8500003814697}, {"option": "TSM270617C00360000", "bid": 78.15, "bid_size": 73.0, "ask": 80.45, "ask_size": 39.0, "iv": 0.3904, "open_interest": 187.0, "volume": 1.0, "delta": 0.739, "gamma": 0.0026, "vega": 1.0445, "theta": -0.0847, "rho": 1.3625, "theo": 79.6019, "change": -17.875, "open": 79.5, "high": 79.5, "low": 79.5, "tick": "down", "last_trade_price": 79.5, "last_trade_time": "2026-10-30T12:11:22", "percent_change": -18.3569, "prev_day_close": 97.375}, {"option": "TSM270617P00360000", "bid": 24.2, "bid_size": 2.0, "ask": 25.3, "ask_size": 49.0, "iv": 0.3944, "open_interest": 4063.0, "volume": 46.0, "delta": -0.2734, "gamma": 0.0027, "vega": 1.0643, "theta": -0.0916, "rho": -0.722, "theo": 24.6284, "change": 8.25, "open": 21.0, "high": 25.7, "low": 20.25, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-10-30T15:36:15", "percent_change": 47.2779, "prev_day_close": 17.4500007629395}, {"option": "TSM270617C00370000", "bid": 71.9, "bid_size": 58.0, "ask": 74.0, "ask_size": 5.0, "iv": 0.3865, "open_interest": 598.0, "volume": 56.0, "delta": 0.71, "gamma": 0.0028, "vega": 1.1088, "theta": -0.0892, "rho": 1.3149, "theo": 73.3817, "change": -17.43, "open": 71.05, "high": 73.35, "low": 71.05, "tick": "down", "last_trade_price": 73.07, "last_trade_time": "2026-10-30T15:56:28", "percent_change": -19.2597, "prev_day_close": 90.5}, {"option": "TSM270617P00370000", "bid": 27.8, "bid_size": 5.0, "ask": 28.85, "ask_size": 35.0, "iv": 0.3913, "open_interest": 1268.0, "volume": 32.0, "delta": -0.3035, "gamma": 0.0029, "vega": 1.1166, "theta": -0.0957, "rho": -0.79, "theo": 28.2278, "change": 9.45, "open": 24.8, "high": 29.65, "low": 24.8, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-10-30T14:22:15", "percent_change": 46.7822, "prev_day_close": 20.1999998092651}, {"option": "TSM270617C00380000", "bid": 66.15, "bid_size": 67.0, "ask": 68.5, "ask_size": 104.0, "iv": 0.3864, "open_interest": 534.0, "volume": 637.0, "delta": 0.6801, "gamma": 0.0029, "vega": 1.1497, "theta": -0.093, "rho": 1.2876, "theo": 67.4849, "change": -17.6, "open": 72.94, "high": 75.85, "low": 64.5, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-10-30T15:25:15", "percent_change": -20.9275, "prev_day_close": 84.0999984741211}, {"option": "TSM270617P00380000", "bid": 31.6, "bid_size": 10.0, "ask": 33.25, "ask_size": 116.0, "iv": 0.39, "open_interest": 1887.0, "volume": 6.0, "delta": -0.3347, "gamma": 0.003, "vega": 1.1626, "theta": -0.0994, "rho": -0.8604, "theo": 32.1648, "change": 10.04, "open": 29.15, "high": 33.74, "low": 29.1, "tick": "up", "last_trade_price": 33.74, "last_trade_time": "2026-10-30T14:22:54", "percent_change": 42.3629, "prev_day_close": 23.6999998092651}, {"option": "TSM270617C00390000", "bid": 60.7, "bid_size": 24.0, "ask": 62.9, "ask_size": 53.0, "iv": 0.3844, "open_interest": 311.0, "volume": 30.0, "delta": 0.6493, "gamma": 0.003, "vega": 1.1961, "theta": -0.0962, "rho": 1.2335, "theo": 61.9069, "change": -17.645, "open": 66.5, "high": 66.5, "low": 59.68, "tick": "down", "last_trade_price": 60.03, "last_trade_time": "2026-10-30T15:33:43", "percent_change": -22.7164, "prev_day_close": 77.6749992370606}, {"option": "TSM270617P00390000", "bid": 36.0, "bid_size": 14.0, "ask": 37.25, "ask_size": 41.0, "iv": 0.3868, "open_interest": 793.0, "volume": 87.0, "delta": -0.3669, "gamma": 0.0032, "vega": 1.2003, "theta": -0.1024, "rho": -0.9333, "theo": 36.4416, "change": 11.235, "open": 31.7, "high": 39.2, "low": 31.7, "tick": "up", "last_trade_price": 38.01, "last_trade_time": "2026-10-30T15:46:30", "percent_change": 41.9608, "prev_day_close": 26.7750005722046}, {"option": "TSM270617C00400000", "bid": 55.05, "bid_size": 205.0, "ask": 57.85, "ask_size": 46.0, "iv": 0.3812, "open_interest": 2756.0, "volume": 37.0, "delta": 0.618, "gamma": 0.0031, "vega": 1.2262, "theta": -0.0988, "rho": 1.1957, "theo": 56.6722, "change": -16.175, "open": 61.2, "high": 62.24, "low": 54.42, "tick": "no_change", "last_trade_price": 56.0, "last_trade_time": "2026-10-30T15:57:40", "percent_change": -22.4108, "prev_day_close": 72.1749992370606}, {"option": "TSM270617P00400000", "bid": 40.65, "bid_size": 3.0, "ask": 42.0, "ask_size": 46.0, "iv": 0.3851, "open_interest": 2436.0, "volume": 43.0, "delta": -0.3999, "gamma": 0.0033, "vega": 1.2301, "theta": -0.1049, "rho": -0.9963, "theo": 41.0662, "change": 11.375, "open": 36.65, "high": 43.85, "low": 36.65, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-10-30T15:46:10", "percent_change": 37.022, "prev_day_close": 30.7250003814697}, {"option": "TSM270617C00410000", "bid": 50.6, "bid_size": 120.0, "ask": 52.65, "ask_size": 119.0, "iv": 0.38, "open_interest": 564.0, "volume": 170.0, "delta": 0.5864, "gamma": 0.0032, "vega": 1.2533, "theta": -0.1007, "rho": 1.1386, "theo": 51.7463, "change": -14.05, "open": 55.0, "high": 55.73, "low": 49.56, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-10-30T15:56:24", "percent_change": -21.4014, "prev_day_close": 65.6500015258789}, {"option": "TSM270617P00410000", "bid": 45.6, "bid_size": 8.0, "ask": 47.3, "ask_size": 61.0, "iv": 0.3842, "open_interest": 2955.0, "volume": 30.0, "delta": -0.4333, "gamma": 0.0034, "vega": 1.2516, "theta": -0.1068, "rho": -1.0678, "theo": 46.039, "change": 12.12, "open": 43.53, "high": 47.74, "low": 43.53, "tick": "down", "last_trade_price": 46.92, "last_trade_time": "2026-10-30T15:50:52", "percent_change": 34.8276, "prev_day_close": 34.8000011444092}, {"option": "TSM270617C00420000", "bid": 46.05, "bid_size": 131.0, "ask": 47.9, "ask_size": 33.0, "iv": 0.3774, "open_interest": 1919.0, "volume": 97.0, "delta": 0.5547, "gamma": 0.0033, "vega": 1.2697, "theta": -0.1019, "rho": 1.0923, "theo": 47.1739, "change": -14.625, "open": 52.0, "high": 52.92, "low": 45.0, "tick": "down", "last_trade_price": 46.05, "last_trade_time": "2026-10-30T15:36:16", "percent_change": -24.1038, "prev_day_close": 60.6749992370606}, {"option": "TSM270617P00420000", "bid": 50.65, "bid_size": 122.0, "ask": 52.6, "ask_size": 116.0, "iv": 0.3815, "open_interest": 1257.0, "volume": 51.0, "delta": -0.4668, "gamma": 0.0035, "vega": 1.2636, "theta": -0.1081, "rho": -1.1199, "theo": 51.3176, "change": 13.065, "open": 45.89, "high": 54.2, "low": 45.89, "tick": "up", "last_trade_price": 52.69, "last_trade_time": "2026-10-30T15:41:01", "percent_change": 32.9716, "prev_day_close": 39.625}, {"option": "TSM270617C00430000", "bid": 41.9, "bid_size": 130.0, "ask": 43.55, "ask_size": 6.0, "iv": 0.376, "open_interest": 809.0, "volume": 64.0, "delta": 0.5231, "gamma": 0.0033, "vega": 1.2785, "theta": -0.1025, "rho": 1.0349, "theo": 42.891, "change": -14.68, "open": 48.15, "high": 48.15, "low": 41.0, "tick": "up", "last_trade_price": 41.12, "last_trade_time": "2026-10-30T14:55:38", "percent_change": -26.3082, "prev_day_close": 55.7999992370606}, {"option": "TSM270617P00430000", "bid": 56.45, "bid_size": 11.0, "ask": 58.35, "ask_size": 78.0, "iv": 0.3803, "open_interest": 1356.0, "volume": 12.0, "delta": -0.5009, "gamma": 0.0035, "vega": 1.266, "theta": -0.1087, "rho": -1.1784, "theo": 57.0253, "change": 13.925, "open": 51.0, "high": 58.35, "low": 51.0, "tick": "up", "last_trade_price": 58.35, "last_trade_time": "2026-10-30T13:50:42", "percent_change": 31.345, "prev_day_close": 44.4250011444092}, {"option": "TSM270617C00440000", "bid": 38.05, "bid_size": 130.0, "ask": 39.9, "ask_size": 16.0, "iv": 0.3759, "open_interest": 637.0, "volume": 10.0, "delta": 0.4919, "gamma": 0.0033, "vega": 1.2799, "theta": -0.1024, "rho": 0.9834, "theo": 38.9582, "change": -13.145, "open": 42.55, "high": 42.55, "low": 37.0, "tick": "up", "last_trade_price": 38.13, "last_trade_time": "2026-10-30T15:33:53", "percent_change": -25.6363, "prev_day_close": 51.2749996185303}, {"option": "TSM270617P00440000", "bid": 62.5, "bid_size": 5.0, "ask": 64.3, "ask_size": 57.0, "iv": 0.3787, "open_interest": 10861.0, "volume": 5.0, "delta": -0.5345, "gamma": 0.0036, "vega": 1.2591, "theta": -0.1088, "rho": -1.2274, "theo": 63.0265, "change": 14.68, "open": 57.25, "high": 64.13, "low": 57.25, "tick": "up", "last_trade_price": 64.13, "last_trade_time": "2026-10-30T13:44:56", "percent_change": 29.6866, "prev_day_close": 49.4500007629394}, {"option": "TSM270617C00450000", "bid": 34.25, "bid_size": 144.0, "ask": 35.65, "ask_size": 1.0, "iv": 0.3718, "open_interest": 7341.0, "volume": 320.0, "delta": 0.4612, "gamma": 0.0033, "vega": 1.2787, "theta": -0.1017, "rho": 0.9478, "theo": 35.2912, "change": -11.375, "open": 40.0, "high": 40.3, "low": 33.5, "tick": "up", "last_trade_price": 35.45, "last_trade_time": "2026-10-30T15:59:49", "percent_change": -24.2926, "prev_day_close": 46.8250007629394}, {"option": "TSM270617P00450000", "bid": 68.45, "bid_size": 60.0, "ask": 70.85, "ask_size": 121.0, "iv": 0.3767, "open_interest": 1629.0, "volume": 3.0, "delta": -0.5679, "gamma": 0.0036, "vega": 1.2436, "theta": -0.1083, "rho": -1.2626, "theo": 69.3629, "change": 13.8, "open": 67.95, "high": 72.05, "low": 67.95, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-10-30T15:55:41", "percent_change": 25.0, "prev_day_close": 55.1999988555908}, {"option": "TSM270617C00460000", "bid": 31.0, "bid_size": 190.0, "ask": 33.05, "ask_size": 54.0, "iv": 0.3738, "open_interest": 3081.0, "volume": 83.0, "delta": 0.4315, "gamma": 0.0033, "vega": 1.2598, "theta": -0.1004, "rho": 0.8742, "theo": 31.955, "change": -12.04, "open": 35.75, "high": 36.25, "low": 30.75, "tick": "no_change", "last_trade_price": 30.91, "last_trade_time": "2026-10-30T14:04:35", "percent_change": -28.0326, "prev_day_close": 42.9500007629394}, {"option": "TSM270617P00460000", "bid": 75.1, "bid_size": 35.0, "ask": 77.25, "ask_size": 5.0, "iv": 0.3746, "open_interest": 226.0, "volume": 0.0, "delta": -0.6006, "gamma": 0.0036, "vega": 1.2176, "theta": -0.1072, "rho": -1.2885, "theo": 76.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.15, "last_trade_time": "2026-10-28T11:53:13", "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "TSM270617C00470000", "bid": 27.95, "bid_size": 80.0, "ask": 29.45, "ask_size": 16.0, "iv": 0.3708, "open_interest": 4627.0, "volume": 10.0, "delta": 0.4026, "gamma": 0.0032, "vega": 1.2442, "theta": -0.0987, "rho": 0.8295, "theo": 28.8798, "change": -10.53, "open": 32.14, "high": 32.14, "low": 28.25, "tick": "down", "last_trade_price": 28.67, "last_trade_time": "2026-10-30T15:56:43", "percent_change": -26.8622, "prev_day_close": 39.1999988555908}, {"option": "TSM270617P00470000", "bid": 82.3, "bid_size": 7.0, "ask": 84.3, "ask_size": 24.0, "iv": 0.375, "open_interest": 238.0, "volume": 1.0, "delta": -0.6327, "gamma": 0.0036, "vega": 1.183, "theta": -0.1056, "rho": -1.3115, "theo": 82.9776, "change": 14.525, "open": 81.55, "high": 81.55, "low": 81.55, "tick": "up", "last_trade_price": 81.55, "last_trade_time": "2026-10-30T12:48:00", "percent_change": 21.671, "prev_day_close": 67.0250015258789}, {"option": "TSM270617C00480000", "bid": 24.95, "bid_size": 144.0, "ask": 26.9, "ask_size": 50.0, "iv": 0.3702, "open_interest": 6152.0, "volume": 31.0, "delta": 0.3747, "gamma": 0.0032, "vega": 1.2141, "theta": -0.0965, "rho": 0.7682, "theo": 26.0643, "change": -10.075, "open": 29.5, "high": 29.5, "low": 25.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-10-30T15:57:40", "percent_change": -28.1621, "prev_day_close": 35.7749996185303}, {"option": "TSM270617P00480000", "bid": 89.55, "bid_size": 31.0, "ask": 91.65, "ask_size": 31.0, "iv": 0.3746, "open_interest": 254.0, "volume": 1.0, "delta": -0.6637, "gamma": 0.0036, "vega": 1.1502, "theta": -0.1035, "rho": -1.3283, "theo": 90.2258, "change": 19.45, "open": 93.0, "high": 93.0, "low": 93.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-10-30T14:01:07", "percent_change": 26.4446, "prev_day_close": 73.5499992370606}, {"option": "TSM270617C00490000", "bid": 22.8, "bid_size": 68.0, "ask": 24.05, "ask_size": 4.0, "iv": 0.37, "open_interest": 5527.0, "volume": 3.0, "delta": 0.3481, "gamma": 0.0031, "vega": 1.186, "theta": -0.094, "rho": 0.7201, "theo": 23.5114, "change": -9.91, "open": 22.79, "high": 22.79, "low": 22.54, "tick": "down", "last_trade_price": 22.54, "last_trade_time": "2026-10-30T15:10:17", "percent_change": -30.5393, "prev_day_close": 32.4500007629394}, {"option": "TSM270617P00490000", "bid": 97.1, "bid_size": 11.0, "ask": 99.45, "ask_size": 9.0, "iv": 0.3754, "open_interest": 321.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0035, "vega": 1.0977, "theta": -0.1008, "rho": -1.3151, "theo": 97.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.5, "last_trade_time": "2026-10-28T11:29:27", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "TSM270617C00500000", "bid": 20.2, "bid_size": 157.0, "ask": 21.7, "ask_size": 43.0, "iv": 0.3682, "open_interest": 4612.0, "volume": 74.0, "delta": 0.3225, "gamma": 0.003, "vega": 1.154, "theta": -0.0911, "rho": 0.6682, "theo": 21.1667, "change": -8.625, "open": 23.78, "high": 25.0, "low": 20.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-10-30T15:58:52", "percent_change": -29.3118, "prev_day_close": 29.4250001907349}, {"option": "TSM270617P00500000", "bid": 104.85, "bid_size": 12.0, "ask": 106.9, "ask_size": 3.0, "iv": 0.3731, "open_interest": 289.0, "volume": 1.0, "delta": -0.7227, "gamma": 0.0034, "vega": 1.0464, "theta": -0.0976, "rho": -1.3193, "theo": 105.5606, "change": 20.925, "open": 108.45, "high": 108.45, "low": 108.45, "tick": "up", "last_trade_price": 108.45, "last_trade_time": "2026-10-30T14:17:26", "percent_change": 23.9075, "prev_day_close": 87.5250015258789}, {"option": "TSM270617C00520000", "bid": 16.2, "bid_size": 215.0, "ask": 17.6, "ask_size": 4.0, "iv": 0.367, "open_interest": 6838.0, "volume": 26.0, "delta": 0.2757, "gamma": 0.0028, "vega": 1.0758, "theta": -0.0846, "rho": 0.582, "theo": 17.1539, "change": -7.675, "open": 20.0, "high": 20.3, "low": 16.5, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-30T15:49:08", "percent_change": -31.3585, "prev_day_close": 24.4749994277954}, {"option": "TSM270617P00520000", "bid": 121.15, "bid_size": 13.0, "ask": 123.6, "ask_size": 15.0, "iv": 0.3749, "open_interest": 48.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.0032, "vega": 0.9202, "theta": -0.0902, "rho": -1.2622, "theo": 121.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.93, "last_trade_time": "2026-10-07T14:10:49", "percent_change": 0.0, "prev_day_close": 102.575000762939}, {"option": "TSM270617C00540000", "bid": 13.0, "bid_size": 190.0, "ask": 14.3, "ask_size": 39.0, "iv": 0.3669, "open_interest": 3299.0, "volume": 129.0, "delta": 0.2343, "gamma": 0.0026, "vega": 0.9851, "theta": -0.0776, "rho": 0.4942, "theo": 13.8703, "change": -6.3, "open": 16.37, "high": 16.6, "low": 13.9, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-10-30T13:30:59", "percent_change": -31.1881, "prev_day_close": 20.1999998092651}, {"option": "TSM270617P00540000", "bid": 138.1, "bid_size": 106.0, "ask": 140.85, "ask_size": 104.0, "iv": 0.3749, "open_interest": 50.0, "volume": 10.0, "delta": -0.8252, "gamma": 0.0031, "vega": 0.7899, "theta": -0.0827, "rho": -1.1632, "theo": 139.027, "change": 21.2, "open": 139.5, "high": 139.5, "low": 139.5, "tick": "up", "last_trade_price": 139.5, "last_trade_time": "2026-10-30T13:01:35", "percent_change": 17.9205, "prev_day_close": 118.299999237061}, {"option": "TSM270617C00560000", "bid": 10.55, "bid_size": 214.0, "ask": 11.85, "ask_size": 40.0, "iv": 0.3693, "open_interest": 1863.0, "volume": 40.0, "delta": 0.1981, "gamma": 0.0024, "vega": 0.8934, "theta": -0.0704, "rho": 0.4199, "theo": 11.2023, "change": -5.7, "open": 12.97, "high": 12.97, "low": 10.79, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-30T15:14:36", "percent_change": -34.1317, "prev_day_close": 16.7000007629395}, {"option": "TSM270617P00560000", "bid": 155.85, "bid_size": 53.0, "ask": 158.25, "ask_size": 32.0, "iv": 0.3712, "open_interest": 97.0, "volume": 18.0, "delta": -0.8698, "gamma": 0.0029, "vega": 0.6547, "theta": -0.0765, "rho": -1.0463, "theo": 156.9289, "change": 14.85, "open": 149.7, "high": 150.3, "low": 149.55, "tick": "up", "last_trade_price": 150.3, "last_trade_time": "2026-10-30T10:13:13", "percent_change": 10.9635, "prev_day_close": 135.449996948242}, {"option": "TSM270617C00570000", "bid": 9.95, "bid_size": 2.0, "ask": 11.2, "ask_size": 62.0, "iv": 0.3755, "open_interest": 808.0, "volume": 28.0, "delta": 0.182, "gamma": 0.0022, "vega": 0.8502, "theta": -0.0668, "rho": 0.3876, "theo": 10.0745, "change": -5.4, "open": 11.05, "high": 11.05, "low": 9.6, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-10-30T14:53:39", "percent_change": -36.0, "prev_day_close": 15.0}, {"option": "TSM270617P00570000", "bid": 164.85, "bid_size": 40.0, "ask": 167.95, "ask_size": 22.0, "iv": 0.3748, "open_interest": 32.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0029, "vega": 0.5716, "theta": -0.0727, "rho": -0.8573, "theo": 166.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 158.75, "last_trade_time": "2026-10-16T15:54:40", "percent_change": 0.0, "prev_day_close": 144.074996948242}, {"option": "TSM270617C00580000", "bid": 8.7, "bid_size": 63.0, "ask": 9.45, "ask_size": 49.0, "iv": 0.3701, "open_interest": 2680.0, "volume": 5.0, "delta": 0.1669, "gamma": 0.0021, "vega": 0.8115, "theta": -0.0632, "rho": 0.3618, "theo": 9.0536, "change": -3.95, "open": 9.85, "high": 9.85, "low": 9.55, "tick": "no_change", "last_trade_price": 9.55, "last_trade_time": "2026-10-30T12:29:47", "percent_change": -29.2593, "prev_day_close": 13.5}, {"option": "TSM270617P00580000", "bid": 174.7, "bid_size": 19.0, "ask": 177.4, "ask_size": 21.0, "iv": 0.3819, "open_interest": 32.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0028, "vega": 0.469, "theta": -0.072, "rho": -0.7968, "theo": 175.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.85, "last_trade_time": "2026-10-29T11:57:18", "percent_change": 0.0, "prev_day_close": 153.025001525879}, {"option": "TSM270617C00590000", "bid": 7.85, "bid_size": 70.0, "ask": 8.55, "ask_size": 8.0, "iv": 0.371, "open_interest": 5510.0, "volume": 10.0, "delta": 0.1531, "gamma": 0.002, "vega": 0.7603, "theta": -0.0598, "rho": 0.3271, "theo": 8.1444, "change": -4.25, "open": 9.8, "high": 9.8, "low": 7.85, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-10-30T14:42:40", "percent_change": -35.124, "prev_day_close": 12.0999999046326}, {"option": "TSM270617P00590000", "bid": 183.75, "bid_size": 40.0, "ask": 186.4, "ask_size": 22.0, "iv": 0.3736, "open_interest": 84.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0028, "vega": 0.4124, "theta": -0.0718, "rho": -0.6635, "theo": 184.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 162.45, "last_trade_time": "2026-10-29T13:54:02", "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "TSM270617C00600000", "bid": 7.1, "bid_size": 45.0, "ask": 7.6, "ask_size": 4.0, "iv": 0.371, "open_interest": 7813.0, "volume": 20.0, "delta": 0.1404, "gamma": 0.0019, "vega": 0.7193, "theta": -0.0564, "rho": 0.3011, "theo": 7.3323, "change": -4.05, "open": 8.0, "high": 8.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T14:50:56", "percent_change": -36.6516, "prev_day_close": 11.0500001907349}, {"option": "TSM270617P00600000", "bid": 193.45, "bid_size": 77.0, "ask": 196.45, "ask_size": 137.0, "iv": 0.3828, "open_interest": 130.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0026, "vega": 0.3313, "theta": -0.0754, "rho": -0.4637, "theo": 194.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.9, "last_trade_time": "2026-10-27T11:54:09", "percent_change": 0.0, "prev_day_close": 171.425003051758}, {"option": "TSM270617C00610000", "bid": 6.4, "bid_size": 34.0, "ask": 6.95, "ask_size": 32.0, "iv": 0.3724, "open_interest": 2556.0, "volume": 1.0, "delta": 0.1287, "gamma": 0.0018, "vega": 0.682, "theta": -0.0532, "rho": 0.2795, "theo": 6.5999, "change": -1.9, "open": 8.15, "high": 8.15, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-30T09:54:26", "percent_change": -18.9055, "prev_day_close": 10.0500001907349}, {"option": "TSM270617P00610000", "bid": 203.25, "bid_size": 55.0, "ask": 206.25, "ask_size": 89.0, "iv": 0.3893, "open_interest": 56.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0022, "vega": 0.1797, "theta": -0.0742, "rho": -0.3063, "theo": 204.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.54, "last_trade_time": "2026-10-14T10:00:41", "percent_change": 0.0, "prev_day_close": 180.5}, {"option": "TSM270617C00620000", "bid": 5.75, "bid_size": 21.0, "ask": 6.45, "ask_size": 108.0, "iv": 0.3744, "open_interest": 2385.0, "volume": 1.0, "delta": 0.118, "gamma": 0.0016, "vega": 0.6372, "theta": -0.0501, "rho": 0.2534, "theo": 5.9454, "change": -2.125, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-30T11:13:05", "percent_change": -23.9437, "prev_day_close": 8.875}, {"option": "TSM270617P00620000", "bid": 213.0, "bid_size": 40.0, "ask": 216.0, "ask_size": 56.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0017, "vega": 0.1593, "theta": -0.073, "rho": -0.2044, "theo": 214.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.86, "last_trade_time": "2026-10-20T10:03:52", "percent_change": 0.0, "prev_day_close": 189.924995422363}, {"option": "TSM270617C00630000", "bid": 5.15, "bid_size": 7.0, "ask": 6.35, "ask_size": 8.0, "iv": 0.3791, "open_interest": 206.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0016, "vega": 0.6001, "theta": -0.0471, "rho": 0.233, "theo": 5.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-10-29T10:05:51", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "TSM270617P00630000", "bid": 222.85, "bid_size": 15.0, "ask": 226.0, "ask_size": 43.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0013, "vega": 0.1039, "theta": -0.0437, "rho": -0.1798, "theo": 224.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 181.45, "last_trade_time": "2026-10-09T13:41:52", "percent_change": 0.0, "prev_day_close": 199.5}, {"option": "TSM270617C00640000", "bid": 4.65, "bid_size": 8.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.374, "open_interest": 2062.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0014, "vega": 0.5658, "theta": -0.0443, "rho": 0.215, "theo": 4.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-10-22T10:37:42", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "TSM270617P00640000", "bid": 232.7, "bid_size": 40.0, "ask": 236.0, "ask_size": 40.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0009, "vega": 0.0419, "theta": -0.0324, "rho": 0.0, "theo": 234.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.25, "last_trade_time": "2026-10-08T12:49:47", "percent_change": 0.0, "prev_day_close": 209.424995422363}, {"option": "TSM270617C00650000", "bid": 4.2, "bid_size": 26.0, "ask": 4.9, "ask_size": 115.0, "iv": 0.3777, "open_interest": 4397.0, "volume": 1.0, "delta": 0.0909, "gamma": 0.0014, "vega": 0.5342, "theta": -0.0415, "rho": 0.1962, "theo": 4.3701, "change": -1.45, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T10:10:22", "percent_change": -21.4815, "prev_day_close": 6.75}, {"option": "TSM270617P00650000", "bid": 242.6, "bid_size": 35.0, "ask": 246.0, "ask_size": 35.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0005, "vega": 0.0, "theta": -0.0324, "rho": 0.0, "theo": 244.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.34, "last_trade_time": "2026-10-15T13:58:05", "percent_change": 0.0, "prev_day_close": 219.300003051758}, {"option": "TSM270617C00660000", "bid": 3.8, "bid_size": 116.0, "ask": 4.2, "ask_size": 25.0, "iv": 0.3761, "open_interest": 2487.0, "volume": 1.0, "delta": 0.0834, "gamma": 0.0013, "vega": 0.4963, "theta": -0.039, "rho": 0.1802, "theo": 3.9547, "change": -2.0, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T09:33:04", "percent_change": -32.7869, "prev_day_close": 6.09999990463257}, {"option": "TSM270617P00660000", "bid": 252.45, "bid_size": 40.0, "ask": 256.0, "ask_size": 40.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0002, "vega": 0.0, "theta": -0.0324, "rho": 0.0, "theo": 254.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.1, "last_trade_time": "2026-10-08T11:55:28", "percent_change": 0.0, "prev_day_close": 229.125}, {"option": "TSM270617C00670000", "bid": 3.4, "bid_size": 5.0, "ask": 4.2, "ask_size": 82.0, "iv": 0.3808, "open_interest": 4768.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0012, "vega": 0.4665, "theta": -0.0366, "rho": 0.1659, "theo": 3.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-29T10:44:10", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TSM270617P00670000", "bid": 262.55, "bid_size": 20.0, "ask": 266.0, "ask_size": 40.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0324, "rho": 0.0, "theo": 264.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 228.0, "last_trade_time": "2026-10-13T09:38:38", "percent_change": 0.0, "prev_day_close": 239.150001525879}, {"option": "TSM270617C00680000", "bid": 3.1, "bid_size": 27.0, "ask": 3.55, "ask_size": 116.0, "iv": 0.3788, "open_interest": 1284.0, "volume": 7.0, "delta": 0.0704, "gamma": 0.0011, "vega": 0.4397, "theta": -0.0344, "rho": 0.1537, "theo": 3.2518, "change": -1.845, "open": 3.18, "high": 3.18, "low": 3.18, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-10-30T14:51:43", "percent_change": -36.7164, "prev_day_close": 5.02499985694885}, {"option": "TSM270617P00680000", "bid": 272.75, "bid_size": 20.0, "ask": 276.0, "ask_size": 40.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0324, "rho": 0.0, "theo": 274.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.35, "last_trade_time": "2026-10-21T09:38:01", "percent_change": 0.0, "prev_day_close": 249.174995422363}, {"option": "TSM270617C00700000", "bid": 2.51, "bid_size": 6.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.3798, "open_interest": 221.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.001, "vega": 0.3841, "theta": -0.0303, "rho": 0.129, "theo": 2.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-10-19T15:11:49", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "TSM270617P00700000", "bid": 292.4, "bid_size": 20.0, "ask": 296.0, "ask_size": 40.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0324, "rho": 0.0, "theo": 294.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.25}, {"option": "TSM270617C00720000", "bid": 2.08, "bid_size": 21.0, "ask": 2.4, "ask_size": 40.0, "iv": 0.382, "open_interest": 452.0, "volume": 1.0, "delta": 0.0504, "gamma": 0.0008, "vega": 0.3394, "theta": -0.0267, "rho": 0.1102, "theo": 2.2253, "change": -1.2, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T14:51:52", "percent_change": -35.2941, "prev_day_close": 3.40000009536743}, {"option": "TSM270617P00720000", "bid": 312.75, "bid_size": 20.0, "ask": 316.0, "ask_size": 40.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0324, "rho": 0.0, "theo": 314.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.175003051758}, {"option": "TSM270917C00190000", "bid": 222.8, "bid_size": 20.0, "ask": 226.75, "ask_size": 29.0, "iv": 0.5004, "open_interest": 6.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0003, "vega": 0.2157, "theta": 0.0, "rho": 1.484, "theo": 224.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 231.87, "last_trade_time": "2026-10-22T11:56:14", "percent_change": 0.0, "prev_day_close": 249.474998474121}, {"option": "TSM270917P00190000", "bid": 1.82, "bid_size": 3.0, "ask": 2.03, "ask_size": 1.0, "iv": 0.4825, "open_interest": 107.0, "volume": 10.0, "delta": -0.0247, "gamma": 0.0003, "vega": 0.2216, "theta": -0.016, "rho": -0.1007, "theo": 1.9536, "change": 0.795, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-10-30T14:26:55", "percent_change": 60.0, "prev_day_close": 1.32499998807907}, {"option": "TSM270917C00195000", "bid": 218.2, "bid_size": 20.0, "ask": 221.0, "ask_size": 5.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0003, "vega": 0.2294, "theta": -0.0008, "rho": 1.5168, "theo": 219.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.775001525879}, {"option": "TSM270917P00195000", "bid": 2.01, "bid_size": 1.0, "ask": 2.27, "ask_size": 6.0, "iv": 0.4779, "open_interest": 13.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0004, "vega": 0.2398, "theta": -0.0171, "rho": -0.1106, "theo": 2.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-29T11:41:59", "percent_change": 0.0, "prev_day_close": 1.48000001907349}, {"option": "TSM270917C00200000", "bid": 213.25, "bid_size": 43.0, "ask": 216.5, "ask_size": 1.0, "iv": 0.459, "open_interest": 17.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0004, "vega": 0.2419, "theta": -0.0023, "rho": 1.5502, "theo": 215.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.74, "last_trade_time": "2026-10-22T11:56:46", "percent_change": 0.0, "prev_day_close": 240.150001525879}, {"option": "TSM270917P00200000", "bid": 2.22, "bid_size": 3.0, "ask": 2.82, "ask_size": 34.0, "iv": 0.4795, "open_interest": 441.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0004, "vega": 0.2588, "theta": -0.0183, "rho": -0.1211, "theo": 2.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-10-29T14:14:27", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "TSM270917C00210000", "bid": 204.35, "bid_size": 19.0, "ask": 208.0, "ask_size": 4.0, "iv": 0.4671, "open_interest": 3.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0004, "vega": 0.2969, "theta": -0.0056, "rho": 1.6029, "theo": 206.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.21, "last_trade_time": "2026-10-22T11:55:22", "percent_change": 0.0, "prev_day_close": 230.800003051758}, {"option": "TSM270917P00210000", "bid": 2.77, "bid_size": 5.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.4659, "open_interest": 228.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0004, "vega": 0.3026, "theta": -0.021, "rho": -0.1462, "theo": 2.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-23T13:08:20", "percent_change": 0.0, "prev_day_close": 2.00500005483627}, {"option": "TSM270917C00220000", "bid": 195.55, "bid_size": 16.0, "ask": 199.0, "ask_size": 8.0, "iv": 0.4618, "open_interest": 9.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0005, "vega": 0.3326, "theta": -0.0091, "rho": 1.6612, "theo": 197.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.85, "last_trade_time": "2026-08-19T13:10:56", "percent_change": 0.0, "prev_day_close": 221.5}, {"option": "TSM270917P00220000", "bid": 3.3, "bid_size": 5.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.4564, "open_interest": 200.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0005, "vega": 0.3483, "theta": -0.0239, "rho": -0.1736, "theo": 3.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-10-22T13:36:16", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "TSM270917C00230000", "bid": 186.5, "bid_size": 17.0, "ask": 189.5, "ask_size": 2.0, "iv": 0.4441, "open_interest": 9.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0006, "vega": 0.396, "theta": -0.0129, "rho": 1.7055, "theo": 188.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.35, "last_trade_time": "2026-10-12T10:12:22", "percent_change": 0.0, "prev_day_close": 212.525001525879}, {"option": "TSM270917P00230000", "bid": 4.0, "bid_size": 6.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.4519, "open_interest": 154.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0006, "vega": 0.4016, "theta": -0.027, "rho": -0.2073, "theo": 4.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-10-16T12:29:20", "percent_change": 0.0, "prev_day_close": 3.01500010490418}, {"option": "TSM270917C00240000", "bid": 177.65, "bid_size": 34.0, "ask": 181.5, "ask_size": 1.0, "iv": 0.4341, "open_interest": 13.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0007, "vega": 0.4423, "theta": -0.0169, "rho": 1.7533, "theo": 179.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.1, "last_trade_time": "2026-09-25T09:53:36", "percent_change": 0.0, "prev_day_close": 203.449996948242}, {"option": "TSM270917P00240000", "bid": 4.9, "bid_size": 2.0, "ask": 5.45, "ask_size": 30.0, "iv": 0.444, "open_interest": 112.0, "volume": 2.0, "delta": -0.0604, "gamma": 0.0007, "vega": 0.4565, "theta": -0.0304, "rho": -0.2432, "theo": 5.0317, "change": 0.8, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T10:56:36", "percent_change": 22.8571, "prev_day_close": 3.5}, {"option": "TSM270917C00250000", "bid": 169.05, "bid_size": 20.0, "ask": 172.55, "ask_size": 6.0, "iv": 0.4364, "open_interest": 34.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0008, "vega": 0.5124, "theta": -0.0211, "rho": 1.7878, "theo": 170.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.56, "last_trade_time": "2026-10-16T12:18:48", "percent_change": 0.0, "prev_day_close": 194.274993896484}, {"option": "TSM270917P00250000", "bid": 5.85, "bid_size": 1.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.4366, "open_interest": 1299.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0008, "vega": 0.5197, "theta": -0.034, "rho": -0.2842, "theo": 6.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-10-22T15:44:58", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "TSM270917C00260000", "bid": 160.65, "bid_size": 74.0, "ask": 163.5, "ask_size": 5.0, "iv": 0.426, "open_interest": 16.0, "volume": 6.0, "delta": 0.926, "gamma": 0.0009, "vega": 0.569, "theta": -0.0256, "rho": 1.8231, "theo": 162.2043, "change": -21.355, "open": 166.0, "high": 166.0, "low": 164.22, "tick": "down", "last_trade_price": 164.22, "last_trade_time": "2026-10-30T12:02:37", "percent_change": -11.5075, "prev_day_close": 185.575004577637}, {"option": "TSM270917P00260000", "bid": 6.7, "bid_size": 118.0, "ask": 7.4, "ask_size": 39.0, "iv": 0.4266, "open_interest": 1193.0, "volume": 1.0, "delta": -0.083, "gamma": 0.001, "vega": 0.5818, "theta": -0.0378, "rho": -0.332, "theo": 7.1483, "change": 2.175, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-30T14:26:16", "percent_change": 43.2836, "prev_day_close": 5.02500009536743}, {"option": "TSM270917C00270000", "bid": 152.35, "bid_size": 20.0, "ask": 155.95, "ask_size": 4.0, "iv": 0.4275, "open_interest": 4.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.001, "vega": 0.6361, "theta": -0.0301, "rho": 1.8633, "theo": 153.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.5, "last_trade_time": "2026-10-26T11:02:01", "percent_change": 0.0, "prev_day_close": 176.900001525879}, {"option": "TSM270917P00270000", "bid": 8.3, "bid_size": 1.0, "ask": 9.8, "ask_size": 301.0, "iv": 0.4319, "open_interest": 129.0, "volume": 18.0, "delta": -0.0963, "gamma": 0.0011, "vega": 0.65, "theta": -0.0418, "rho": -0.3827, "theo": 8.4577, "change": 3.03, "open": 7.05, "high": 9.08, "low": 7.05, "tick": "up", "last_trade_price": 9.08, "last_trade_time": "2026-10-30T14:26:53", "percent_change": 50.0826, "prev_day_close": 6.04999995231628}, {"option": "TSM270917C00280000", "bid": 144.25, "bid_size": 33.0, "ask": 147.0, "ask_size": 1.0, "iv": 0.4164, "open_interest": 10.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0012, "vega": 0.7086, "theta": -0.0348, "rho": 1.868, "theo": 145.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.0, "last_trade_time": "2026-10-15T10:54:30", "percent_change": 0.0, "prev_day_close": 168.449996948242}, {"option": "TSM270917P00280000", "bid": 9.7, "bid_size": 8.0, "ask": 10.4, "ask_size": 16.0, "iv": 0.419, "open_interest": 1687.0, "volume": 70.0, "delta": -0.1112, "gamma": 0.0012, "vega": 0.7204, "theta": -0.0459, "rho": -0.4404, "theo": 9.9646, "change": 3.105, "open": 9.7, "high": 10.9, "low": 9.7, "tick": "up", "last_trade_price": 10.33, "last_trade_time": "2026-10-30T15:47:07", "percent_change": 42.9758, "prev_day_close": 7.22499990463257}, {"option": "TSM270917C00290000", "bid": 136.7, "bid_size": 109.0, "ask": 139.0, "ask_size": 5.0, "iv": 0.4142, "open_interest": 17.0, "volume": 2.0, "delta": 0.8827, "gamma": 0.0013, "vega": 0.7625, "theta": -0.0395, "rho": 1.8941, "theo": 137.7776, "change": -25.325, "open": 135.0, "high": 135.0, "low": 134.85, "tick": "down", "last_trade_price": 134.85, "last_trade_time": "2026-10-30T15:04:54", "percent_change": -15.8108, "prev_day_close": 160.175003051758}, {"option": "TSM270917P00290000", "bid": 11.45, "bid_size": 2.0, "ask": 12.25, "ask_size": 33.0, "iv": 0.4155, "open_interest": 1394.0, "volume": 82.0, "delta": -0.1275, "gamma": 0.0014, "vega": 0.7919, "theta": -0.0501, "rho": -0.5018, "theo": 11.6767, "change": 3.18, "open": 10.05, "high": 12.7, "low": 10.05, "tick": "no_change", "last_trade_price": 11.63, "last_trade_time": "2026-10-30T15:57:34", "percent_change": 37.6331, "prev_day_close": 8.44999980926514}, {"option": "TSM270917C00300000", "bid": 128.65, "bid_size": 74.0, "ask": 131.25, "ask_size": 5.0, "iv": 0.4078, "open_interest": 81.0, "volume": 4.0, "delta": 0.8654, "gamma": 0.0014, "vega": 0.8547, "theta": -0.0443, "rho": 1.8864, "theo": 130.06, "change": -25.7, "open": 128.5, "high": 128.5, "low": 126.6, "tick": "down", "last_trade_price": 126.6, "last_trade_time": "2026-10-30T14:30:24", "percent_change": -16.8746, "prev_day_close": 152.300003051758}, {"option": "TSM270917P00300000", "bid": 13.2, "bid_size": 60.0, "ask": 14.2, "ask_size": 115.0, "iv": 0.4101, "open_interest": 883.0, "volume": 59.0, "delta": -0.1453, "gamma": 0.0015, "vega": 0.8663, "theta": -0.0544, "rho": -0.5705, "theo": 13.6212, "change": 5.13, "open": 13.5, "high": 15.08, "low": 13.5, "tick": "no_change", "last_trade_price": 15.08, "last_trade_time": "2026-10-30T14:50:57", "percent_change": 51.5578, "prev_day_close": 9.9500002861023}, {"option": "TSM270917C00310000", "bid": 121.2, "bid_size": 62.0, "ask": 124.0, "ask_size": 3.0, "iv": 0.4056, "open_interest": 24.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0016, "vega": 0.9144, "theta": -0.049, "rho": 1.8963, "theo": 122.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.82, "last_trade_time": "2026-10-22T11:58:56", "percent_change": 0.0, "prev_day_close": 144.125}, {"option": "TSM270917P00310000", "bid": 15.45, "bid_size": 1.0, "ask": 16.25, "ask_size": 39.0, "iv": 0.4059, "open_interest": 1926.0, "volume": 7.0, "delta": -0.1646, "gamma": 0.0016, "vega": 0.9382, "theta": -0.0586, "rho": -0.6405, "theo": 15.8063, "change": 3.725, "open": 13.8, "high": 15.3, "low": 13.8, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-30T12:17:59", "percent_change": 32.1814, "prev_day_close": 11.5749998092651}, {"option": "TSM270917C00320000", "bid": 113.95, "bid_size": 78.0, "ask": 116.5, "ask_size": 4.0, "iv": 0.401, "open_interest": 29.0, "volume": 1.0, "delta": 0.8268, "gamma": 0.0017, "vega": 1.0, "theta": -0.0536, "rho": 1.878, "theo": 115.3385, "change": -22.255, "open": 114.02, "high": 114.02, "low": 114.02, "tick": "down", "last_trade_price": 114.02, "last_trade_time": "2026-10-30T15:16:35", "percent_change": -16.3309, "prev_day_close": 136.274993896484}, {"option": "TSM270917P00320000", "bid": 17.7, "bid_size": 19.0, "ask": 18.4, "ask_size": 6.0, "iv": 0.3999, "open_interest": 374.0, "volume": 44.0, "delta": -0.1854, "gamma": 0.0018, "vega": 1.0131, "theta": -0.0628, "rho": -0.7186, "theo": 18.2673, "change": 4.615, "open": 16.33, "high": 20.0, "low": 16.14, "tick": "up", "last_trade_price": 18.14, "last_trade_time": "2026-10-30T15:59:48", "percent_change": 34.122, "prev_day_close": 13.5250000953674}, {"option": "TSM270917C00330000", "bid": 107.1, "bid_size": 70.0, "ask": 110.2, "ask_size": 4.0, "iv": 0.4016, "open_interest": 68.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.0019, "vega": 1.0622, "theta": -0.0581, "rho": 1.8706, "theo": 108.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.2, "last_trade_time": "2026-10-28T12:05:26", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "TSM270917P00330000", "bid": 20.5, "bid_size": 2.0, "ask": 21.45, "ask_size": 104.0, "iv": 0.399, "open_interest": 1923.0, "volume": 416.0, "delta": -0.2075, "gamma": 0.0019, "vega": 1.0811, "theta": -0.0668, "rho": -0.796, "theo": 20.9867, "change": 5.52, "open": 20.0, "high": 22.9, "low": 19.78, "tick": "down", "last_trade_price": 21.17, "last_trade_time": "2026-10-30T15:53:47", "percent_change": 35.2716, "prev_day_close": 15.6500000953674}, {"option": "TSM270917C00340000", "bid": 100.45, "bid_size": 81.0, "ask": 103.0, "ask_size": 12.0, "iv": 0.397, "open_interest": 159.0, "volume": 1.0, "delta": 0.7832, "gamma": 0.002, "vega": 1.1369, "theta": -0.0624, "rho": 1.844, "theo": 101.6587, "change": -14.05, "open": 107.6, "high": 107.6, "low": 107.6, "tick": "down", "last_trade_price": 107.6, "last_trade_time": "2026-10-30T10:13:14", "percent_change": -11.5495, "prev_day_close": 121.649997711182}, {"option": "TSM270917P00340000", "bid": 23.45, "bid_size": 4.0, "ask": 24.5, "ask_size": 23.0, "iv": 0.3965, "open_interest": 826.0, "volume": 37.0, "delta": -0.2306, "gamma": 0.0021, "vega": 1.1489, "theta": -0.0707, "rho": -0.8764, "theo": 23.9626, "change": 5.75, "open": 21.48, "high": 25.9, "low": 21.48, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-10-30T15:59:32", "percent_change": 31.6804, "prev_day_close": 18.1499996185303}, {"option": "TSM270917C00350000", "bid": 94.1, "bid_size": 131.0, "ask": 96.1, "ask_size": 1.0, "iv": 0.3927, "open_interest": 130.0, "volume": 27.0, "delta": 0.7598, "gamma": 0.0021, "vega": 1.1966, "theta": -0.0664, "rho": 1.8204, "theo": 95.2559, "change": -22.18, "open": 93.4, "high": 93.4, "low": 92.32, "tick": "down", "last_trade_price": 92.32, "last_trade_time": "2026-10-30T14:38:59", "percent_change": -19.3712, "prev_day_close": 114.5}, {"option": "TSM270917P00350000", "bid": 26.6, "bid_size": 24.0, "ask": 27.8, "ask_size": 26.0, "iv": 0.3934, "open_interest": 3687.0, "volume": 9.0, "delta": -0.2551, "gamma": 0.0022, "vega": 1.2115, "theta": -0.0743, "rho": -0.9626, "theo": 27.275, "change": 7.285, "open": 24.6, "high": 28.4, "low": 24.5, "tick": "down", "last_trade_price": 28.16, "last_trade_time": "2026-10-30T15:28:04", "percent_change": 34.8982, "prev_day_close": 20.875}, {"option": "TSM270917C00360000", "bid": 88.0, "bid_size": 117.0, "ask": 90.5, "ask_size": 19.0, "iv": 0.393, "open_interest": 55.0, "volume": 3.0, "delta": 0.7356, "gamma": 0.0022, "vega": 1.2444, "theta": -0.0701, "rho": 1.8075, "theo": 89.0958, "change": -20.95, "open": 90.65, "high": 90.65, "low": 86.95, "tick": "down", "last_trade_price": 86.95, "last_trade_time": "2026-10-30T15:04:02", "percent_change": -19.4161, "prev_day_close": 107.900001525879}, {"option": "TSM270917P00360000", "bid": 30.25, "bid_size": 13.0, "ask": 31.65, "ask_size": 70.0, "iv": 0.3925, "open_interest": 1780.0, "volume": 4.0, "delta": -0.2805, "gamma": 0.0024, "vega": 1.2686, "theta": -0.0777, "rho": -1.0472, "theo": 30.854, "change": 8.51, "open": 27.37, "high": 32.16, "low": 27.37, "tick": "up", "last_trade_price": 32.16, "last_trade_time": "2026-10-30T15:16:17", "percent_change": 35.9831, "prev_day_close": 23.6500005722046}, {"option": "TSM270917C00370000", "bid": 82.2, "bid_size": 81.0, "ask": 84.85, "ask_size": 32.0, "iv": 0.3919, "open_interest": 39.0, "volume": 4.0, "delta": 0.7106, "gamma": 0.0024, "vega": 1.3107, "theta": -0.0734, "rho": 1.7503, "theo": 83.2434, "change": -20.25, "open": 90.57, "high": 90.57, "low": 81.2, "tick": "down", "last_trade_price": 81.2, "last_trade_time": "2026-10-30T15:47:18", "percent_change": -19.9606, "prev_day_close": 101.450000762939}, {"option": "TSM270917P00370000", "bid": 34.15, "bid_size": 9.0, "ask": 35.45, "ask_size": 82.0, "iv": 0.3903, "open_interest": 876.0, "volume": 8.0, "delta": -0.3068, "gamma": 0.0025, "vega": 1.322, "theta": -0.0808, "rho": -1.1375, "theo": 34.7349, "change": 7.39, "open": 31.3, "high": 34.29, "low": 31.3, "tick": "up", "last_trade_price": 34.29, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 27.4721, "prev_day_close": 26.9000005722046}, {"option": "TSM270917C00380000", "bid": 76.65, "bid_size": 127.0, "ask": 79.5, "ask_size": 115.0, "iv": 0.3909, "open_interest": 170.0, "volume": 8.0, "delta": 0.6851, "gamma": 0.0024, "vega": 1.3538, "theta": -0.0764, "rho": 1.7196, "theo": 77.6699, "change": -17.93, "open": 81.93, "high": 82.98, "low": 76.14, "tick": "no_change", "last_trade_price": 76.67, "last_trade_time": "2026-10-30T15:35:24", "percent_change": -18.9535, "prev_day_close": 94.5999984741211}, {"option": "TSM270917P00380000", "bid": 38.35, "bid_size": 3.0, "ask": 39.85, "ask_size": 97.0, "iv": 0.3893, "open_interest": 856.0, "volume": 22.0, "delta": -0.3337, "gamma": 0.0026, "vega": 1.3674, "theta": -0.0836, "rho": -1.2176, "theo": 38.9115, "change": 9.175, "open": 36.81, "high": 40.2, "low": 36.81, "tick": "down", "last_trade_price": 39.55, "last_trade_time": "2026-10-30T15:53:50", "percent_change": 30.2058, "prev_day_close": 30.375}, {"option": "TSM270917C00390000", "bid": 71.4, "bid_size": 128.0, "ask": 74.0, "ask_size": 115.0, "iv": 0.3887, "open_interest": 92.0, "volume": 4.0, "delta": 0.6592, "gamma": 0.0025, "vega": 1.4004, "theta": -0.079, "rho": 1.6645, "theo": 72.3566, "change": -11.2, "open": 80.35, "high": 80.35, "low": 76.45, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-10-30T10:45:45", "percent_change": -12.6268, "prev_day_close": 88.7000007629394}, {"option": "TSM270917P00390000", "bid": 42.5, "bid_size": 27.0, "ask": 44.7, "ask_size": 116.0, "iv": 0.3878, "open_interest": 211.0, "volume": 5.0, "delta": -0.3612, "gamma": 0.0027, "vega": 1.4068, "theta": -0.086, "rho": -1.2977, "theo": 43.3827, "change": 10.475, "open": 41.93, "high": 44.5, "low": 41.93, "tick": "down", "last_trade_price": 44.45, "last_trade_time": "2026-10-30T14:09:40", "percent_change": 30.8315, "prev_day_close": 33.9750003814697}, {"option": "TSM270917C00400000", "bid": 66.45, "bid_size": 127.0, "ask": 68.5, "ask_size": 97.0, "iv": 0.3856, "open_interest": 308.0, "volume": 97.0, "delta": 0.633, "gamma": 0.0026, "vega": 1.4343, "theta": -0.0812, "rho": 1.6191, "theo": 67.3556, "change": -15.525, "open": 72.35, "high": 72.35, "low": 65.2, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-10-30T15:55:31", "percent_change": -18.5872, "prev_day_close": 83.5249977111816}, {"option": "TSM270917P00400000", "bid": 47.3, "bid_size": 125.0, "ask": 50.0, "ask_size": 173.0, "iv": 0.3881, "open_interest": 9238.0, "volume": 88.0, "delta": -0.3892, "gamma": 0.0028, "vega": 1.4384, "theta": -0.088, "rho": -1.3786, "theo": 48.1611, "change": 11.275, "open": 43.5, "high": 51.12, "low": 43.12, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-10-30T15:30:29", "percent_change": 29.4964, "prev_day_close": 38.2249984741211}, {"option": "TSM270917C00410000", "bid": 61.7, "bid_size": 128.0, "ask": 64.4, "ask_size": 31.0, "iv": 0.3865, "open_interest": 148.0, "volume": 10.0, "delta": 0.6066, "gamma": 0.0027, "vega": 1.4604, "theta": -0.083, "rho": 1.5864, "theo": 62.595, "change": -16.0, "open": 68.0, "high": 69.1, "low": 61.0, "tick": "up", "last_trade_price": 62.15, "last_trade_time": "2026-10-30T15:26:39", "percent_change": -20.4734, "prev_day_close": 78.1500015258789}, {"option": "TSM270917P00410000", "bid": 52.35, "bid_size": 29.0, "ask": 53.95, "ask_size": 35.0, "iv": 0.3828, "open_interest": 1303.0, "volume": 5.0, "delta": -0.4175, "gamma": 0.0029, "vega": 1.4624, "theta": -0.0897, "rho": -1.4563, "theo": 53.2254, "change": 12.19, "open": 54.64, "high": 55.15, "low": 54.64, "tick": "down", "last_trade_price": 54.79, "last_trade_time": "2026-10-30T15:09:40", "percent_change": 28.615, "prev_day_close": 42.6000003814697}, {"option": "TSM270917C00420000", "bid": 57.2, "bid_size": 139.0, "ask": 58.95, "ask_size": 6.0, "iv": 0.3817, "open_interest": 306.0, "volume": 22.0, "delta": 0.5802, "gamma": 0.0027, "vega": 1.4854, "theta": -0.0844, "rho": 1.5123, "theo": 58.1306, "change": -14.625, "open": 62.85, "high": 64.6, "low": 56.47, "tick": "up", "last_trade_price": 58.45, "last_trade_time": "2026-10-30T15:56:24", "percent_change": -20.0137, "prev_day_close": 73.0750007629394}, {"option": "TSM270917P00420000", "bid": 57.95, "bid_size": 7.0, "ask": 59.95, "ask_size": 48.0, "iv": 0.3845, "open_interest": 1097.0, "volume": 25.0, "delta": -0.446, "gamma": 0.0029, "vega": 1.4789, "theta": -0.091, "rho": -1.5332, "theo": 58.5888, "change": 11.175, "open": 53.25, "high": 61.82, "low": 52.5, "tick": "down", "last_trade_price": 58.4, "last_trade_time": "2026-10-30T15:56:24", "percent_change": 23.6633, "prev_day_close": 47.2250003814697}, {"option": "TSM270917C00430000", "bid": 53.0, "bid_size": 137.0, "ask": 54.8, "ask_size": 5.0, "iv": 0.3807, "open_interest": 167.0, "volume": 31.0, "delta": 0.554, "gamma": 0.0028, "vega": 1.5008, "theta": -0.0853, "rho": 1.4637, "theo": 53.9293, "change": -15.675, "open": 55.2, "high": 55.2, "low": 52.3, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-10-30T14:55:57", "percent_change": -23.0599, "prev_day_close": 67.9749984741211}, {"option": "TSM270917P00430000", "bid": 63.5, "bid_size": 101.0, "ask": 65.05, "ask_size": 96.0, "iv": 0.3812, "open_interest": 411.0, "volume": 3.0, "delta": -0.4745, "gamma": 0.003, "vega": 1.4875, "theta": -0.092, "rho": -1.5985, "theo": 64.2376, "change": 6.625, "open": 58.85, "high": 58.85, "low": 58.85, "tick": "no_change", "last_trade_price": 58.85, "last_trade_time": "2026-10-30T09:51:10", "percent_change": 12.6855, "prev_day_close": 52.2250003814697}, {"option": "TSM270917C00440000", "bid": 49.1, "bid_size": 130.0, "ask": 51.55, "ask_size": 115.0, "iv": 0.3823, "open_interest": 319.0, "volume": 11.0, "delta": 0.528, "gamma": 0.0028, "vega": 1.5095, "theta": -0.0859, "rho": 1.4012, "theo": 49.9569, "change": -15.275, "open": 54.05, "high": 54.05, "low": 48.2, "tick": "down", "last_trade_price": 48.2, "last_trade_time": "2026-10-30T15:47:18", "percent_change": -24.0646, "prev_day_close": 63.4750003814697}, {"option": "TSM270917P00440000", "bid": 69.45, "bid_size": 9.0, "ask": 71.35, "ask_size": 57.0, "iv": 0.3818, "open_interest": 3172.0, "volume": 1.0, "delta": -0.5027, "gamma": 0.0031, "vega": 1.487, "theta": -0.0926, "rho": -1.6415, "theo": 70.1162, "change": 13.815, "open": 71.49, "high": 71.49, "low": 71.49, "tick": "up", "last_trade_price": 71.49, "last_trade_time": "2026-10-30T13:57:15", "percent_change": 23.9532, "prev_day_close": 57.6749992370606}, {"option": "TSM270917C00450000", "bid": 45.4, "bid_size": 57.0, "ask": 47.3, "ask_size": 4.0, "iv": 0.3795, "open_interest": 498.0, "volume": 32.0, "delta": 0.5025, "gamma": 0.0028, "vega": 1.5123, "theta": -0.0861, "rho": 1.3443, "theo": 46.2686, "change": -14.825, "open": 51.0, "high": 51.0, "low": 44.25, "tick": "down", "last_trade_price": 44.25, "last_trade_time": "2026-10-30T14:51:15", "percent_change": -25.0952, "prev_day_close": 59.0749988555908}, {"option": "TSM270917P00450000", "bid": 75.7, "bid_size": 6.0, "ask": 77.7, "ask_size": 72.0, "iv": 0.3812, "open_interest": 2145.0, "volume": 3.0, "delta": -0.5313, "gamma": 0.0031, "vega": 1.4797, "theta": -0.0929, "rho": -1.7, "theo": 76.3705, "change": 11.0, "open": 73.09, "high": 73.7, "low": 73.09, "tick": "up", "last_trade_price": 73.7, "last_trade_time": "2026-10-30T11:29:37", "percent_change": 17.5439, "prev_day_close": 62.7000007629394}, {"option": "TSM270917C00460000", "bid": 41.95, "bid_size": 73.0, "ask": 43.7, "ask_size": 2.0, "iv": 0.3782, "open_interest": 153.0, "volume": 28.0, "delta": 0.4774, "gamma": 0.0028, "vega": 1.5112, "theta": -0.0859, "rho": 1.2952, "theo": 42.8049, "change": -13.07, "open": 46.6, "high": 46.99, "low": 42.03, "tick": "no_change", "last_trade_price": 42.03, "last_trade_time": "2026-10-30T15:34:38", "percent_change": -23.7205, "prev_day_close": 55.1000003814697}, {"option": "TSM270917P00460000", "bid": 81.95, "bid_size": 14.0, "ask": 84.2, "ask_size": 5.0, "iv": 0.3797, "open_interest": 103.0, "volume": 0.0, "delta": -0.5593, "gamma": 0.0031, "vega": 1.4684, "theta": -0.0929, "rho": -1.7508, "theo": 82.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.93, "last_trade_time": "2026-10-27T10:51:41", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "TSM270917C00470000", "bid": 38.75, "bid_size": 56.0, "ask": 40.35, "ask_size": 14.0, "iv": 0.3773, "open_interest": 1805.0, "volume": 5.0, "delta": 0.4529, "gamma": 0.0028, "vega": 1.4999, "theta": -0.0854, "rho": 1.229, "theo": 39.559, "change": -10.475, "open": 41.47, "high": 41.47, "low": 37.73, "tick": "up", "last_trade_price": 40.45, "last_trade_time": "2026-10-30T15:55:00", "percent_change": -20.5695, "prev_day_close": 50.9250011444092}, {"option": "TSM270917P00470000", "bid": 88.7, "bid_size": 13.0, "ask": 91.15, "ask_size": 8.0, "iv": 0.3798, "open_interest": 143.0, "volume": 0.0, "delta": -0.587, "gamma": 0.0031, "vega": 1.4414, "theta": -0.0927, "rho": -1.7765, "theo": 89.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.02, "last_trade_time": "2026-10-28T11:47:04", "percent_change": 0.0, "prev_day_close": 74.8500022888184}, {"option": "TSM270917C00480000", "bid": 35.75, "bid_size": 33.0, "ask": 38.1, "ask_size": 60.0, "iv": 0.3791, "open_interest": 2450.0, "volume": 8.0, "delta": 0.4291, "gamma": 0.0028, "vega": 1.4865, "theta": -0.0846, "rho": 1.1724, "theo": 36.5569, "change": -12.41, "open": 39.55, "high": 39.55, "low": 35.49, "tick": "down", "last_trade_price": 35.49, "last_trade_time": "2026-10-30T14:09:19", "percent_change": -25.9081, "prev_day_close": 47.8999996185303}, {"option": "TSM270917P00480000", "bid": 95.8, "bid_size": 11.0, "ask": 97.9, "ask_size": 54.0, "iv": 0.3787, "open_interest": 939.0, "volume": 1.0, "delta": -0.6143, "gamma": 0.0032, "vega": 1.4124, "theta": -0.0921, "rho": -1.7989, "theo": 96.5564, "change": 16.43, "open": 97.53, "high": 97.53, "low": 97.53, "tick": "up", "last_trade_price": 97.53, "last_trade_time": "2026-10-30T13:17:20", "percent_change": 20.2589, "prev_day_close": 81.1000022888184}, {"option": "TSM270917C00490000", "bid": 33.0, "bid_size": 86.0, "ask": 34.85, "ask_size": 34.0, "iv": 0.3773, "open_interest": 226.0, "volume": 2.0, "delta": 0.4059, "gamma": 0.0027, "vega": 1.4715, "theta": -0.0835, "rho": 1.1239, "theo": 33.7508, "change": -9.33, "open": 36.5, "high": 36.5, "low": 34.82, "tick": "down", "last_trade_price": 34.82, "last_trade_time": "2026-10-30T11:38:41", "percent_change": -21.1325, "prev_day_close": 44.1499996185303}, {"option": "TSM270917P00490000", "bid": 102.9, "bid_size": 10.0, "ask": 105.3, "ask_size": 1.0, "iv": 0.3785, "open_interest": 47.0, "volume": 0.0, "delta": -0.6409, "gamma": 0.0031, "vega": 1.3826, "theta": -0.0912, "rho": -1.8144, "theo": 103.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.5, "last_trade_time": "2026-10-20T15:02:49", "percent_change": 0.0, "prev_day_close": 87.5999984741211}, {"option": "TSM270917C00500000", "bid": 30.35, "bid_size": 131.0, "ask": 31.75, "ask_size": 4.0, "iv": 0.375, "open_interest": 3127.0, "volume": 24.0, "delta": 0.3835, "gamma": 0.0027, "vega": 1.4444, "theta": -0.0822, "rho": 1.06, "theo": 31.1377, "change": -10.025, "open": 34.35, "high": 35.5, "low": 30.1, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-10-30T15:57:35", "percent_change": -24.3473, "prev_day_close": 41.1749992370606}, {"option": "TSM270917P00500000", "bid": 110.3, "bid_size": 15.0, "ask": 112.35, "ask_size": 2.0, "iv": 0.3763, "open_interest": 4359.0, "volume": 0.0, "delta": -0.6671, "gamma": 0.0031, "vega": 1.3321, "theta": -0.0901, "rho": -1.8131, "theo": 111.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.92, "last_trade_time": "2026-10-29T14:10:28", "percent_change": 0.0, "prev_day_close": 93.9249992370606}, {"option": "TSM270917C00510000", "bid": 27.95, "bid_size": 127.0, "ask": 29.75, "ask_size": 119.0, "iv": 0.376, "open_interest": 377.0, "volume": 1.0, "delta": 0.3619, "gamma": 0.0026, "vega": 1.4185, "theta": -0.0807, "rho": 1.006, "theo": 28.7304, "change": -7.15, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-10-30T10:22:34", "percent_change": -18.7418, "prev_day_close": 38.1500015258789}, {"option": "TSM270917P00510000", "bid": 118.05, "bid_size": 10.0, "ask": 120.35, "ask_size": 3.0, "iv": 0.3774, "open_interest": 106.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.0031, "vega": 1.2842, "theta": -0.0886, "rho": -1.8062, "theo": 118.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.2, "last_trade_time": "2026-10-15T09:46:42", "percent_change": 0.0, "prev_day_close": 101.325000762939}, {"option": "TSM270917C00520000", "bid": 25.65, "bid_size": 87.0, "ask": 27.65, "ask_size": 44.0, "iv": 0.376, "open_interest": 417.0, "volume": 1.0, "delta": 0.3412, "gamma": 0.0026, "vega": 1.3922, "theta": -0.0789, "rho": 0.9587, "theo": 26.4913, "change": -9.81, "open": 25.64, "high": 25.64, "low": 25.64, "tick": "down", "last_trade_price": 25.64, "last_trade_time": "2026-10-30T14:58:32", "percent_change": -27.6728, "prev_day_close": 35.4500007629394}, {"option": "TSM270917P00520000", "bid": 125.85, "bid_size": 15.0, "ask": 128.4, "ask_size": 11.0, "iv": 0.3775, "open_interest": 436.0, "volume": 5.0, "delta": -0.7171, "gamma": 0.0031, "vega": 1.2422, "theta": -0.0867, "rho": -1.7824, "theo": 126.7928, "change": 20.5, "open": 130.0, "high": 130.0, "low": 129.35, "tick": "down", "last_trade_price": 129.35, "last_trade_time": "2026-10-30T15:41:11", "percent_change": 18.8333, "prev_day_close": 108.849998474121}, {"option": "TSM270917C00530000", "bid": 23.55, "bid_size": 200.0, "ask": 25.1, "ask_size": 29.0, "iv": 0.3739, "open_interest": 5239.0, "volume": 43.0, "delta": 0.3213, "gamma": 0.0025, "vega": 1.3551, "theta": -0.077, "rho": 0.9017, "theo": 24.4109, "change": -8.55, "open": 25.6, "high": 25.6, "low": 23.47, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-10-30T15:25:00", "percent_change": -26.1069, "prev_day_close": 32.75}, {"option": "TSM270917P00530000", "bid": 133.95, "bid_size": 18.0, "ask": 137.0, "ask_size": 84.0, "iv": 0.3796, "open_interest": 49.0, "volume": 1.0, "delta": -0.7411, "gamma": 0.003, "vega": 1.1694, "theta": -0.0845, "rho": -1.7434, "theo": 134.8885, "change": 9.755, "open": 126.03, "high": 126.03, "low": 126.03, "tick": "up", "last_trade_price": 126.03, "last_trade_time": "2026-10-30T09:39:18", "percent_change": 8.38959, "prev_day_close": 116.275001525879}, {"option": "TSM270917C00540000", "bid": 21.6, "bid_size": 207.0, "ask": 23.1, "ask_size": 16.0, "iv": 0.3732, "open_interest": 2651.0, "volume": 3.0, "delta": 0.3024, "gamma": 0.0025, "vega": 1.3208, "theta": -0.075, "rho": 0.8521, "theo": 22.5038, "change": -8.45, "open": 23.8, "high": 23.8, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-30T14:09:19", "percent_change": -27.7504, "prev_day_close": 30.4499998092651}, {"option": "TSM270917P00540000", "bid": 142.25, "bid_size": 13.0, "ask": 144.5, "ask_size": 2.0, "iv": 0.3762, "open_interest": 21.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.003, "vega": 1.1076, "theta": -0.0821, "rho": -1.7054, "theo": 143.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.08, "last_trade_time": "2026-10-20T11:55:31", "percent_change": 0.0, "prev_day_close": 123.775001525879}, {"option": "TSM270917C00550000", "bid": 19.85, "bid_size": 147.0, "ask": 21.45, "ask_size": 127.0, "iv": 0.3735, "open_interest": 941.0, "volume": 197.0, "delta": 0.2843, "gamma": 0.0024, "vega": 1.2861, "theta": -0.0729, "rho": 0.807, "theo": 20.7381, "change": -7.95, "open": 24.02, "high": 24.02, "low": 20.25, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-10-30T14:30:36", "percent_change": -28.1915, "prev_day_close": 28.1999998092651}, {"option": "TSM270917P00550000", "bid": 150.5, "bid_size": 21.0, "ask": 153.15, "ask_size": 2.0, "iv": 0.3761, "open_interest": 56.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0029, "vega": 1.0513, "theta": -0.0795, "rho": -1.6937, "theo": 151.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 141.5, "last_trade_time": "2026-10-22T10:28:42", "percent_change": 0.0, "prev_day_close": 132.199996948242}, {"option": "TSM270917C00560000", "bid": 18.25, "bid_size": 67.0, "ask": 20.65, "ask_size": 52.0, "iv": 0.377, "open_interest": 442.0, "volume": 8.0, "delta": 0.267, "gamma": 0.0023, "vega": 1.2526, "theta": -0.0707, "rho": 0.7586, "theo": 19.0964, "change": -7.675, "open": 19.0, "high": 19.0, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-30T14:38:21", "percent_change": -29.3219, "prev_day_close": 26.1750001907349}, {"option": "TSM270917P00560000", "bid": 159.2, "bid_size": 26.0, "ask": 161.75, "ask_size": 8.0, "iv": 0.3765, "open_interest": 42.0, "volume": 2.0, "delta": -0.8078, "gamma": 0.0029, "vega": 0.9734, "theta": -0.0766, "rho": -1.5516, "theo": 160.2441, "change": 13.4, "open": 153.3, "high": 153.3, "low": 153.3, "tick": "no_change", "last_trade_price": 153.3, "last_trade_time": "2026-10-30T10:11:55", "percent_change": 9.57827, "prev_day_close": 139.900001525879}, {"option": "TSM270917C00570000", "bid": 16.65, "bid_size": 136.0, "ask": 18.9, "ask_size": 116.0, "iv": 0.3755, "open_interest": 100.0, "volume": 14.0, "delta": 0.2507, "gamma": 0.0022, "vega": 1.2055, "theta": -0.0684, "rho": 0.7148, "theo": 17.5995, "change": -5.75, "open": 20.55, "high": 20.55, "low": 18.4, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-10-30T11:51:19", "percent_change": -23.8095, "prev_day_close": 24.1500005722046}, {"option": "TSM270917P00570000", "bid": 167.95, "bid_size": 24.0, "ask": 170.55, "ask_size": 3.0, "iv": 0.3765, "open_interest": 115.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0028, "vega": 0.903, "theta": -0.0746, "rho": -1.4903, "theo": 169.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.34, "last_trade_time": "2026-10-22T10:20:06", "percent_change": 0.0, "prev_day_close": 148.550003051758}, {"option": "TSM270917C00580000", "bid": 15.45, "bid_size": 162.0, "ask": 16.95, "ask_size": 38.0, "iv": 0.3739, "open_interest": 410.0, "volume": 12.0, "delta": 0.2352, "gamma": 0.0022, "vega": 1.1661, "theta": -0.066, "rho": 0.6734, "theo": 16.2184, "change": -6.025, "open": 17.1, "high": 17.22, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-30T12:57:34", "percent_change": -26.7481, "prev_day_close": 22.5249996185303}, {"option": "TSM270917P00580000", "bid": 176.9, "bid_size": 35.0, "ask": 180.0, "ask_size": 39.0, "iv": 0.3799, "open_interest": 53.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0028, "vega": 0.827, "theta": -0.0727, "rho": -1.4246, "theo": 177.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.55, "last_trade_time": "2026-10-20T11:56:08", "percent_change": 0.0, "prev_day_close": 156.775001525879}, {"option": "TSM270917C00590000", "bid": 14.05, "bid_size": 229.0, "ask": 15.55, "ask_size": 9.0, "iv": 0.3729, "open_interest": 130.0, "volume": 1.0, "delta": 0.2206, "gamma": 0.0021, "vega": 1.1291, "theta": -0.0637, "rho": 0.6378, "theo": 14.9407, "change": -5.555, "open": 15.07, "high": 15.07, "low": 15.07, "tick": "down", "last_trade_price": 15.07, "last_trade_time": "2026-10-30T13:44:57", "percent_change": -26.9333, "prev_day_close": 20.625}, {"option": "TSM270917P00590000", "bid": 185.95, "bid_size": 42.0, "ask": 189.0, "ask_size": 117.0, "iv": 0.3799, "open_interest": 19.0, "volume": 5.0, "delta": -0.8687, "gamma": 0.0028, "vega": 0.7632, "theta": -0.0715, "rho": -1.3365, "theo": 187.0418, "change": 20.25, "open": 180.95, "high": 185.65, "low": 180.95, "tick": "no_change", "last_trade_price": 185.65, "last_trade_time": "2026-10-30T11:42:10", "percent_change": 12.243, "prev_day_close": 165.400001525879}, {"option": "TSM270917C00600000", "bid": 12.9, "bid_size": 234.0, "ask": 14.35, "ask_size": 95.0, "iv": 0.373, "open_interest": 334.0, "volume": 19.0, "delta": 0.2067, "gamma": 0.002, "vega": 1.0825, "theta": -0.0614, "rho": 0.5952, "theo": 13.7652, "change": -5.75, "open": 15.42, "high": 15.42, "low": 13.35, "tick": "no_change", "last_trade_price": 13.35, "last_trade_time": "2026-10-30T14:56:24", "percent_change": -30.1047, "prev_day_close": 19.1000003814697}, {"option": "TSM270917P00600000", "bid": 195.0, "bid_size": 144.0, "ask": 198.0, "ask_size": 130.0, "iv": 0.378, "open_interest": 148.0, "volume": 22.0, "delta": -0.8875, "gamma": 0.0028, "vega": 0.6577, "theta": -0.0685, "rho": -1.1759, "theo": 196.2633, "change": 19.975, "open": 191.5, "high": 194.25, "low": 191.3, "tick": "up", "last_trade_price": 194.25, "last_trade_time": "2026-10-30T11:56:24", "percent_change": 11.4618, "prev_day_close": 174.275001525879}, {"option": "TSM270917C00610000", "bid": 11.9, "bid_size": 133.0, "ask": 13.15, "ask_size": 10.0, "iv": 0.3728, "open_interest": 304.0, "volume": 26.0, "delta": 0.1938, "gamma": 0.0019, "vega": 1.0424, "theta": -0.059, "rho": 0.5593, "theo": 12.6906, "change": -4.225, "open": 14.35, "high": 14.35, "low": 13.46, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-10-30T11:59:00", "percent_change": -23.8364, "prev_day_close": 17.7249994277954}, {"option": "TSM270917P00610000", "bid": 204.2, "bid_size": 40.0, "ask": 207.5, "ask_size": 23.0, "iv": 0.3788, "open_interest": 33.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0028, "vega": 0.5764, "theta": -0.067, "rho": -0.9638, "theo": 205.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.7, "last_trade_time": "2026-10-15T15:30:26", "percent_change": 0.0, "prev_day_close": 183.074996948242}, {"option": "TSM270917C00620000", "bid": 11.15, "bid_size": 102.0, "ask": 12.2, "ask_size": 5.0, "iv": 0.3744, "open_interest": 203.0, "volume": 1.0, "delta": 0.1815, "gamma": 0.0019, "vega": 1.0028, "theta": -0.0567, "rho": 0.526, "theo": 11.7008, "change": -5.475, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-30T14:50:42", "percent_change": -32.6379, "prev_day_close": 16.7750005722046}, {"option": "TSM270917P00620000", "bid": 213.6, "bid_size": 40.0, "ask": 216.85, "ask_size": 21.0, "iv": 0.3773, "open_interest": 21.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0026, "vega": 0.4712, "theta": -0.0703, "rho": -0.8696, "theo": 215.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.53, "last_trade_time": "2026-08-18T13:42:57", "percent_change": 0.0, "prev_day_close": 192.075004577637}, {"option": "TSM270917C00630000", "bid": 9.6, "bid_size": 329.0, "ask": 11.35, "ask_size": 10.0, "iv": 0.3716, "open_interest": 164.0, "volume": 1.0, "delta": 0.1699, "gamma": 0.0018, "vega": 0.9664, "theta": -0.0544, "rho": 0.4977, "theo": 10.786, "change": -3.825, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-30T12:40:26", "percent_change": -25.1232, "prev_day_close": 15.2249999046326}, {"option": "TSM270917P00630000", "bid": 223.8, "bid_size": 20.0, "ask": 226.5, "ask_size": 22.0, "iv": 0.3862, "open_interest": 13.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0025, "vega": 0.4232, "theta": -0.0704, "rho": -0.7475, "theo": 224.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.2, "last_trade_time": "2026-10-14T14:10:22", "percent_change": 0.0, "prev_day_close": 201.324996948242}, {"option": "TSM270917C00640000", "bid": 9.15, "bid_size": 105.0, "ask": 10.6, "ask_size": 4.0, "iv": 0.3744, "open_interest": 159.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0017, "vega": 0.921, "theta": -0.0521, "rho": 0.4628, "theo": 9.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-10-27T13:05:34", "percent_change": 0.0, "prev_day_close": 14.1749997138977}, {"option": "TSM270917P00640000", "bid": 232.75, "bid_size": 40.0, "ask": 236.5, "ask_size": 21.0, "iv": 0.384, "open_interest": 8.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0023, "vega": 0.2846, "theta": -0.0745, "rho": -0.4706, "theo": 234.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 196.35, "last_trade_time": "2026-10-12T12:23:02", "percent_change": 0.0, "prev_day_close": 210.724998474121}, {"option": "TSM270917C00650000", "bid": 8.75, "bid_size": 22.0, "ask": 10.35, "ask_size": 120.0, "iv": 0.3797, "open_interest": 679.0, "volume": 2.0, "delta": 0.149, "gamma": 0.0016, "vega": 0.883, "theta": -0.0499, "rho": 0.4342, "theo": 9.1836, "change": -3.575, "open": 10.1, "high": 10.1, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-30T12:59:35", "percent_change": -27.3423, "prev_day_close": 13.0749998092651}, {"option": "TSM270917P00650000", "bid": 242.85, "bid_size": 20.0, "ask": 246.3, "ask_size": 24.0, "iv": 0.3925, "open_interest": 10.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.002, "vega": 0.2099, "theta": -0.0704, "rho": -0.299, "theo": 244.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.6, "last_trade_time": "2026-10-19T12:41:51", "percent_change": 0.0, "prev_day_close": 220.025001525879}, {"option": "TSM270917C00660000", "bid": 7.65, "bid_size": 123.0, "ask": 9.15, "ask_size": 3.0, "iv": 0.3749, "open_interest": 28.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.0016, "vega": 0.846, "theta": -0.0478, "rho": 0.4077, "theo": 8.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-10-27T10:59:42", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "TSM270917P00660000", "bid": 252.65, "bid_size": 20.0, "ask": 256.0, "ask_size": 23.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0016, "vega": 0.1392, "theta": -0.046, "rho": -0.2692, "theo": 254.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.76, "last_trade_time": "2026-10-15T11:43:35", "percent_change": 0.0, "prev_day_close": 229.550003051758}, {"option": "TSM270917C00670000", "bid": 7.4, "bid_size": 38.0, "ask": 8.45, "ask_size": 53.0, "iv": 0.3775, "open_interest": 338.0, "volume": 1.0, "delta": 0.1306, "gamma": 0.0015, "vega": 0.8116, "theta": -0.0457, "rho": 0.3847, "theo": 7.8285, "change": -3.37, "open": 7.88, "high": 7.88, "low": 7.88, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-10-30T15:56:31", "percent_change": -29.9556, "prev_day_close": 11.25}, {"option": "TSM270917P00670000", "bid": 262.45, "bid_size": 15.0, "ask": 266.0, "ask_size": 15.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0011, "vega": 0.0718, "theta": -0.035, "rho": 0.0, "theo": 264.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.96, "last_trade_time": "2026-10-15T11:40:09", "percent_change": 0.0, "prev_day_close": 239.650001525879}, {"option": "TSM270917C00680000", "bid": 6.85, "bid_size": 23.0, "ask": 8.0, "ask_size": 124.0, "iv": 0.3792, "open_interest": 1090.0, "volume": 2.0, "delta": 0.1222, "gamma": 0.0014, "vega": 0.7729, "theta": -0.0436, "rho": 0.3581, "theo": 7.2332, "change": -3.375, "open": 8.0, "high": 8.0, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-10-30T14:57:26", "percent_change": -32.0665, "prev_day_close": 10.5250000953674}, {"option": "TSM270917P00680000", "bid": 272.0, "bid_size": 15.0, "ask": 276.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0007, "vega": 0.0, "theta": -0.035, "rho": 0.0, "theo": 274.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.74, "last_trade_time": "2026-10-14T14:02:16", "percent_change": 0.0, "prev_day_close": 249.300003051758}, {"option": "TSM270917C00700000", "bid": 5.65, "bid_size": 33.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.3775, "open_interest": 40.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0013, "vega": 0.7046, "theta": -0.0398, "rho": 0.3151, "theo": 6.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-22T10:38:16", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "TSM270917P00700000", "bid": 292.7, "bid_size": 20.0, "ask": 296.0, "ask_size": 20.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0, "theta": -0.035, "rho": 0.0, "theo": 294.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 233.75, "last_trade_time": "2026-10-08T10:33:46", "percent_change": 0.0, "prev_day_close": 268.850006103516}, {"option": "TSM270917C00720000", "bid": 5.0, "bid_size": 118.0, "ask": 5.65, "ask_size": 116.0, "iv": 0.3791, "open_interest": 1151.0, "volume": 1.0, "delta": 0.094, "gamma": 0.0012, "vega": 0.6438, "theta": -0.0362, "rho": 0.277, "theo": 5.3016, "change": -2.65, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T15:46:18", "percent_change": -33.758, "prev_day_close": 7.85000014305115}, {"option": "TSM270917P00720000", "bid": 312.8, "bid_size": 20.0, "ask": 316.0, "ask_size": 20.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.035, "rho": 0.0, "theo": 314.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.849990844727}, {"option": "TSM271217C00115000", "bid": 293.5, "bid_size": 103.0, "ask": 298.5, "ask_size": 75.0, "iv": 0.5725, "open_interest": 112.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0773, "theta": 0.0, "rho": 1.2136, "theo": 295.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 315.57, "last_trade_time": "2026-10-20T11:37:24", "percent_change": 0.0, "prev_day_close": 321.25}, {"option": "TSM271217P00115000", "bid": 0.16, "bid_size": 249.0, "ask": 1.12, "ask_size": 175.0, "iv": 0.5668, "open_interest": 685.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0798, "theta": -0.0051, "rho": -0.0358, "theo": 0.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-29T10:59:21", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "TSM271217C00120000", "bid": 289.0, "bid_size": 37.0, "ask": 293.5, "ask_size": 48.0, "iv": 0.5539, "open_interest": 114.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0868, "theta": 0.0, "rho": 1.2575, "theo": 291.2416, "change": -21.5, "open": 302.1, "high": 302.1, "low": 295.0, "tick": "down", "last_trade_price": 295.0, "last_trade_time": "2026-10-30T11:27:04", "percent_change": -6.79305, "prev_day_close": 316.5}, {"option": "TSM271217P00120000", "bid": 0.37, "bid_size": 271.0, "ask": 0.79, "ask_size": 5.0, "iv": 0.5416, "open_interest": 543.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0891, "theta": -0.0056, "rho": -0.0405, "theo": 0.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-29T10:59:21", "percent_change": 0.0, "prev_day_close": 0.480000004172325}, {"option": "TSM271217C00125000", "bid": 284.5, "bid_size": 64.0, "ask": 289.0, "ask_size": 51.0, "iv": 0.5628, "open_interest": 119.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0943, "theta": 0.0, "rho": 1.3061, "theo": 286.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 300.18, "last_trade_time": "2026-09-14T11:26:31", "percent_change": 0.0, "prev_day_close": 311.75}, {"option": "TSM271217P00125000", "bid": 0.17, "bid_size": 421.0, "ask": 1.0, "ask_size": 50.0, "iv": 0.5255, "open_interest": 40.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.099, "theta": -0.0061, "rho": -0.0456, "theo": 0.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-28T14:26:25", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "TSM271217C00130000", "bid": 279.5, "bid_size": 21.0, "ask": 284.05, "ask_size": 20.0, "iv": 0.5218, "open_interest": 63.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.1005, "theta": 0.0, "rho": 1.3551, "theo": 281.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.0, "last_trade_time": "2026-09-21T14:42:24", "percent_change": 0.0, "prev_day_close": 307.25}, {"option": "TSM271217P00130000", "bid": 0.23, "bid_size": 315.0, "ask": 1.35, "ask_size": 165.0, "iv": 0.5318, "open_interest": 44.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.1096, "theta": -0.0067, "rho": -0.0512, "theo": 0.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-28T14:26:25", "percent_change": 0.0, "prev_day_close": 0.645000010728836}, {"option": "TSM271217C00135000", "bid": 275.0, "bid_size": 38.0, "ask": 279.45, "ask_size": 20.0, "iv": 0.5257, "open_interest": 26.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.1134, "theta": 0.0, "rho": 1.4048, "theo": 277.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.1, "last_trade_time": "2026-10-14T13:07:37", "percent_change": 0.0, "prev_day_close": 302.5}, {"option": "TSM271217P00135000", "bid": 0.76, "bid_size": 72.0, "ask": 1.06, "ask_size": 30.0, "iv": 0.5268, "open_interest": 59.0, "volume": 2.0, "delta": -0.0106, "gamma": 0.0001, "vega": 0.1212, "theta": -0.0073, "rho": -0.0573, "theo": 0.952, "change": 0.145, "open": 0.96, "high": 0.96, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-30T14:40:59", "percent_change": 18.239, "prev_day_close": 0.79500000923872}, {"option": "TSM271217C00140000", "bid": 270.5, "bid_size": 35.0, "ask": 274.85, "ask_size": 20.0, "iv": 0.5267, "open_interest": 41.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.1315, "theta": 0.0, "rho": 1.4458, "theo": 272.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.0, "last_trade_time": "2026-08-07T10:09:02", "percent_change": 0.0, "prev_day_close": 297.75}, {"option": "TSM271217P00140000", "bid": 0.8, "bid_size": 257.0, "ask": 1.17, "ask_size": 5.0, "iv": 0.5173, "open_interest": 87.0, "volume": 1.0, "delta": -0.0118, "gamma": 0.0001, "vega": 0.1337, "theta": -0.008, "rho": -0.0641, "theo": 1.0653, "change": 0.28, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-30T14:32:34", "percent_change": 35.0, "prev_day_close": 0.800000011920929}, {"option": "TSM271217C00145000", "bid": 266.0, "bid_size": 20.0, "ask": 270.5, "ask_size": 21.0, "iv": 0.5334, "open_interest": 90.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.1427, "theta": 0.0, "rho": 1.4919, "theo": 268.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 276.01, "last_trade_time": "2026-09-15T11:11:14", "percent_change": 0.0, "prev_day_close": 293.25}, {"option": "TSM271217P00145000", "bid": 0.82, "bid_size": 222.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.5077, "open_interest": 78.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0001, "vega": 0.1471, "theta": -0.0087, "rho": -0.0716, "theo": 1.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-23T14:48:05", "percent_change": 0.0, "prev_day_close": 0.859999984502792}, {"option": "TSM271217C00150000", "bid": 261.0, "bid_size": 94.0, "ask": 266.0, "ask_size": 23.0, "iv": 0.4894, "open_interest": 930.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.1525, "theta": 0.0, "rho": 1.5384, "theo": 263.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.0, "last_trade_time": "2026-10-29T09:30:09", "percent_change": 0.0, "prev_day_close": 288.5}, {"option": "TSM271217P00150000", "bid": 1.03, "bid_size": 156.0, "ask": 1.66, "ask_size": 45.0, "iv": 0.5122, "open_interest": 146.0, "volume": 1.0, "delta": -0.0147, "gamma": 0.0002, "vega": 0.1612, "theta": -0.0094, "rho": -0.0794, "theo": 1.3252, "change": 0.225, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T12:00:56", "percent_change": 23.0769, "prev_day_close": 0.974999964237213}, {"option": "TSM271217C00155000", "bid": 256.5, "bid_size": 21.0, "ask": 260.85, "ask_size": 14.0, "iv": 0.4971, "open_interest": 48.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.1602, "theta": 0.0, "rho": 1.5858, "theo": 258.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.82, "last_trade_time": "2026-06-05T10:48:29", "percent_change": 0.0, "prev_day_close": 283.75}, {"option": "TSM271217P00155000", "bid": 1.21, "bid_size": 109.0, "ask": 1.84, "ask_size": 55.0, "iv": 0.5079, "open_interest": 252.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0002, "vega": 0.1761, "theta": -0.0102, "rho": -0.088, "theo": 1.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-15T15:58:29", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "TSM271217C00160000", "bid": 252.0, "bid_size": 18.0, "ask": 256.2, "ask_size": 9.0, "iv": 0.4932, "open_interest": 101.0, "volume": 1.0, "delta": 0.9911, "gamma": 0.0002, "vega": 0.19, "theta": 0.0, "rho": 1.6284, "theo": 254.1997, "change": -29.45, "open": 249.8, "high": 249.8, "low": 249.8, "tick": "down", "last_trade_price": 249.8, "last_trade_time": "2026-10-30T14:40:05", "percent_change": -10.5461, "prev_day_close": 279.25}, {"option": "TSM271217P00160000", "bid": 1.46, "bid_size": 5.0, "ask": 1.76, "ask_size": 8.0, "iv": 0.4978, "open_interest": 72.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0002, "vega": 0.1921, "theta": -0.011, "rho": -0.0973, "theo": 1.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T09:43:06", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "TSM271217C00165000", "bid": 247.5, "bid_size": 20.0, "ask": 252.0, "ask_size": 21.0, "iv": 0.4996, "open_interest": 57.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0002, "vega": 0.2055, "theta": 0.0, "rho": 1.6672, "theo": 249.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.77, "last_trade_time": "2026-07-13T11:11:30", "percent_change": 0.0, "prev_day_close": 274.75}, {"option": "TSM271217P00165000", "bid": 1.56, "bid_size": 52.0, "ask": 1.94, "ask_size": 7.0, "iv": 0.4906, "open_interest": 103.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0002, "vega": 0.2093, "theta": -0.0118, "rho": -0.1074, "theo": 1.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-10-29T12:36:58", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "TSM271217C00170000", "bid": 243.0, "bid_size": 16.0, "ask": 247.5, "ask_size": 17.0, "iv": 0.4964, "open_interest": 73.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0002, "vega": 0.22, "theta": 0.0, "rho": 1.7102, "theo": 245.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.5, "last_trade_time": "2026-08-07T10:09:14", "percent_change": 0.0, "prev_day_close": 270.25}, {"option": "TSM271217P00170000", "bid": 1.66, "bid_size": 121.0, "ask": 2.38, "ask_size": 10.0, "iv": 0.4891, "open_interest": 303.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0002, "vega": 0.2274, "theta": -0.0127, "rho": -0.1184, "theo": 1.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-20T13:23:31", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TSM271217C00175000", "bid": 238.5, "bid_size": 105.0, "ask": 243.0, "ask_size": 40.0, "iv": 0.4927, "open_interest": 505.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0003, "vega": 0.2324, "theta": 0.0, "rho": 1.7539, "theo": 240.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.09, "last_trade_time": "2026-09-14T10:13:01", "percent_change": 0.0, "prev_day_close": 265.5}, {"option": "TSM271217P00175000", "bid": 2.02, "bid_size": 13.0, "ask": 2.38, "ask_size": 8.0, "iv": 0.4828, "open_interest": 156.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0003, "vega": 0.2461, "theta": -0.0136, "rho": -0.1301, "theo": 2.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-09T15:35:25", "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "TSM271217C00180000", "bid": 234.0, "bid_size": 54.0, "ask": 237.3, "ask_size": 5.0, "iv": 0.4635, "open_interest": 60.0, "volume": 11.0, "delta": 0.9828, "gamma": 0.0003, "vega": 0.2513, "theta": 0.0, "rho": 1.7991, "theo": 235.9926, "change": -29.15, "open": 242.5, "high": 243.95, "low": 231.85, "tick": "down", "last_trade_price": 231.85, "last_trade_time": "2026-10-30T14:33:21", "percent_change": -11.1686, "prev_day_close": 261.0}, {"option": "TSM271217P00180000", "bid": 2.22, "bid_size": 9.0, "ask": 2.82, "ask_size": 77.0, "iv": 0.4815, "open_interest": 499.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0003, "vega": 0.2661, "theta": -0.0146, "rho": -0.1425, "theo": 2.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-14T11:33:18", "percent_change": 0.0, "prev_day_close": 1.81499999761581}, {"option": "TSM271217C00185000", "bid": 229.5, "bid_size": 24.0, "ask": 233.5, "ask_size": 8.0, "iv": 0.4741, "open_interest": 106.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0003, "vega": 0.2839, "theta": 0.0, "rho": 1.829, "theo": 231.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.12, "last_trade_time": "2026-09-22T14:45:01", "percent_change": 0.0, "prev_day_close": 256.5}, {"option": "TSM271217P00185000", "bid": 2.46, "bid_size": 15.0, "ask": 3.85, "ask_size": 412.0, "iv": 0.4897, "open_interest": 52.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0003, "vega": 0.2874, "theta": -0.0156, "rho": -0.1558, "theo": 2.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-09-29T15:37:23", "percent_change": 0.0, "prev_day_close": 2.01500004529953}, {"option": "TSM271217C00190000", "bid": 225.0, "bid_size": 85.0, "ask": 229.4, "ask_size": 23.0, "iv": 0.4756, "open_interest": 74.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0004, "vega": 0.3039, "theta": 0.0, "rho": 1.8675, "theo": 226.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 293.08, "last_trade_time": "2026-10-07T09:48:56", "percent_change": 0.0, "prev_day_close": 251.75}, {"option": "TSM271217P00190000", "bid": 2.74, "bid_size": 16.0, "ask": 3.15, "ask_size": 12.0, "iv": 0.469, "open_interest": 120.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0004, "vega": 0.3099, "theta": -0.0167, "rho": -0.1705, "theo": 2.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-10-12T13:05:45", "percent_change": 0.0, "prev_day_close": 2.20999991893768}, {"option": "TSM271217C00195000", "bid": 220.5, "bid_size": 20.0, "ask": 224.5, "ask_size": 2.0, "iv": 0.4634, "open_interest": 71.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0004, "vega": 0.3223, "theta": 0.0, "rho": 1.9062, "theo": 222.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.74, "last_trade_time": "2026-08-12T15:53:06", "percent_change": 0.0, "prev_day_close": 247.099998474121}, {"option": "TSM271217P00195000", "bid": 2.95, "bid_size": 135.0, "ask": 3.45, "ask_size": 7.0, "iv": 0.4636, "open_interest": 59.0, "volume": 5.0, "delta": -0.0349, "gamma": 0.0004, "vega": 0.3332, "theta": -0.0178, "rho": -0.1866, "theo": 3.2253, "change": 1.085, "open": 2.86, "high": 3.5, "low": 2.86, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T14:27:34", "percent_change": 44.9275, "prev_day_close": 2.41499996185303}, {"option": "TSM271217C00200000", "bid": 216.0, "bid_size": 83.0, "ask": 219.7, "ask_size": 5.0, "iv": 0.453, "open_interest": 271.0, "volume": 2.0, "delta": 0.9716, "gamma": 0.0004, "vega": 0.3376, "theta": 0.0, "rho": 1.9463, "theo": 218.0901, "change": -26.9, "open": 215.6, "high": 215.6, "low": 215.6, "tick": "down", "last_trade_price": 215.6, "last_trade_time": "2026-10-30T13:35:48", "percent_change": -11.0928, "prev_day_close": 242.5}, {"option": "TSM271217P00200000", "bid": 3.45, "bid_size": 49.0, "ask": 3.8, "ask_size": 66.0, "iv": 0.4627, "open_interest": 804.0, "volume": 2.0, "delta": -0.0381, "gamma": 0.0004, "vega": 0.3577, "theta": -0.019, "rho": -0.2031, "theo": 3.5381, "change": 0.9, "open": 3.56, "high": 3.56, "low": 3.56, "tick": "no_change", "last_trade_price": 3.56, "last_trade_time": "2026-10-30T13:57:25", "percent_change": 33.8346, "prev_day_close": 2.6599999666214}, {"option": "TSM271217C00210000", "bid": 207.5, "bid_size": 20.0, "ask": 211.2, "ask_size": 5.0, "iv": 0.4546, "open_interest": 87.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0005, "vega": 0.4051, "theta": 0.0, "rho": 2.0064, "theo": 209.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.0, "last_trade_time": "2026-10-22T10:48:09", "percent_change": 0.0, "prev_day_close": 233.800003051758}, {"option": "TSM271217P00210000", "bid": 4.1, "bid_size": 12.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.4543, "open_interest": 610.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0005, "vega": 0.4099, "theta": -0.0215, "rho": -0.2394, "theo": 4.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-10-14T13:58:22", "percent_change": 0.0, "prev_day_close": 3.16999995708466}, {"option": "TSM271217C00220000", "bid": 198.5, "bid_size": 42.0, "ask": 203.0, "ask_size": 9.0, "iv": 0.4492, "open_interest": 231.0, "volume": 2.0, "delta": 0.9568, "gamma": 0.0006, "vega": 0.4521, "theta": 0.0, "rho": 2.0721, "theo": 200.603, "change": -17.445, "open": 207.28, "high": 207.28, "low": 207.28, "tick": "down", "last_trade_price": 207.28, "last_trade_time": "2026-10-30T11:07:02", "percent_change": -7.76282, "prev_day_close": 224.724998474121}, {"option": "TSM271217P00220000", "bid": 4.7, "bid_size": 31.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.4455, "open_interest": 292.0, "volume": 1.0, "delta": -0.0532, "gamma": 0.0006, "vega": 0.4678, "theta": -0.0241, "rho": -0.282, "theo": 5.0671, "change": 1.1, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-30T12:14:10", "percent_change": 29.3333, "prev_day_close": 3.75}, {"option": "TSM271217C00230000", "bid": 190.0, "bid_size": 131.0, "ask": 193.5, "ask_size": 1.0, "iv": 0.434, "open_interest": 237.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0006, "vega": 0.5238, "theta": -0.0018, "rho": 2.1224, "theo": 192.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.75, "last_trade_time": "2026-10-19T15:55:05", "percent_change": 0.0, "prev_day_close": 215.775001525879}, {"option": "TSM271217P00230000", "bid": 5.8, "bid_size": 116.0, "ask": 6.35, "ask_size": 115.0, "iv": 0.4406, "open_interest": 1078.0, "volume": 1.0, "delta": -0.0624, "gamma": 0.0007, "vega": 0.529, "theta": -0.027, "rho": -0.3288, "theo": 6.037, "change": 1.87, "open": 6.37, "high": 6.37, "low": 6.37, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-10-30T14:21:39", "percent_change": 41.5556, "prev_day_close": 4.5}, {"option": "TSM271217C00240000", "bid": 181.5, "bid_size": 136.0, "ask": 185.0, "ask_size": 5.0, "iv": 0.4273, "open_interest": 895.0, "volume": 1.0, "delta": 0.9379, "gamma": 0.0007, "vega": 0.5832, "theta": -0.006, "rho": 2.1732, "theo": 183.6533, "change": -19.975, "open": 187.5, "high": 187.5, "low": 187.5, "tick": "down", "last_trade_price": 187.5, "last_trade_time": "2026-10-30T11:20:27", "percent_change": -9.62767, "prev_day_close": 207.474998474121}, {"option": "TSM271217P00240000", "bid": 6.6, "bid_size": 65.0, "ask": 8.05, "ask_size": 84.0, "iv": 0.4372, "open_interest": 728.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0008, "vega": 0.5957, "theta": -0.0301, "rho": -0.3822, "theo": 7.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-29T13:50:59", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "TSM271217C00250000", "bid": 173.5, "bid_size": 25.0, "ask": 177.1, "ask_size": 5.0, "iv": 0.4278, "open_interest": 1035.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0008, "vega": 0.6402, "theta": -0.0103, "rho": 2.2314, "theo": 175.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.4, "last_trade_time": "2026-10-27T13:49:51", "percent_change": 0.0, "prev_day_close": 198.625}, {"option": "TSM271217P00250000", "bid": 7.9, "bid_size": 46.0, "ask": 8.85, "ask_size": 8.0, "iv": 0.4283, "open_interest": 640.0, "volume": 7.0, "delta": -0.0842, "gamma": 0.0008, "vega": 0.6642, "theta": -0.0332, "rho": -0.4413, "theo": 8.4501, "change": 2.65, "open": 8.06, "high": 9.0, "low": 8.06, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-30T14:28:16", "percent_change": 41.7323, "prev_day_close": 6.34999990463257}, {"option": "TSM271217C00260000", "bid": 165.5, "bid_size": 94.0, "ask": 169.5, "ask_size": 6.0, "iv": 0.4272, "open_interest": 220.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0009, "vega": 0.726, "theta": -0.0147, "rho": 2.2476, "theo": 167.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.26, "last_trade_time": "2026-10-22T11:58:54", "percent_change": 0.0, "prev_day_close": 190.25}, {"option": "TSM271217P00260000", "bid": 9.7, "bid_size": 1.0, "ask": 10.4, "ask_size": 15.0, "iv": 0.4268, "open_interest": 721.0, "volume": 5.0, "delta": -0.0969, "gamma": 0.001, "vega": 0.7366, "theta": -0.0365, "rho": -0.5053, "theo": 9.9133, "change": 2.75, "open": 9.4, "high": 10.45, "low": 9.4, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-30T15:57:09", "percent_change": 36.9128, "prev_day_close": 7.45000004768372}, {"option": "TSM271217C00270000", "bid": 157.5, "bid_size": 63.0, "ask": 161.2, "ask_size": 3.0, "iv": 0.4194, "open_interest": 212.0, "volume": 0.0, "delta": 0.901, "gamma": 0.001, "vega": 0.7837, "theta": -0.0191, "rho": 2.2862, "theo": 159.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 189.82, "last_trade_time": "2026-10-28T14:24:31", "percent_change": 0.0, "prev_day_close": 181.974998474121}, {"option": "TSM271217P00270000", "bid": 10.45, "bid_size": 126.0, "ask": 11.95, "ask_size": 8.0, "iv": 0.4162, "open_interest": 394.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0011, "vega": 0.8109, "theta": -0.0398, "rho": -0.5741, "theo": 11.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-10-27T10:11:13", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TSM271217C00280000", "bid": 149.5, "bid_size": 236.0, "ask": 153.0, "ask_size": 6.0, "iv": 0.4112, "open_interest": 326.0, "volume": 2.0, "delta": 0.8867, "gamma": 0.0011, "vega": 0.8745, "theta": -0.0235, "rho": 2.2951, "theo": 151.73, "change": -20.35, "open": 154.65, "high": 154.65, "low": 153.5, "tick": "down", "last_trade_price": 153.5, "last_trade_time": "2026-10-30T12:01:30", "percent_change": -11.7055, "prev_day_close": 173.849998474121}, {"option": "TSM271217P00280000", "bid": 13.0, "bid_size": 8.0, "ask": 14.6, "ask_size": 60.0, "iv": 0.4214, "open_interest": 437.0, "volume": 12.0, "delta": -0.1257, "gamma": 0.0012, "vega": 0.8847, "theta": -0.0432, "rho": -0.6482, "theo": 13.3962, "change": 3.8, "open": 12.37, "high": 14.0, "low": 12.37, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-10-30T14:23:33", "percent_change": 37.2549, "prev_day_close": 10.2000002861023}, {"option": "TSM271217C00290000", "bid": 142.2, "bid_size": 166.0, "ask": 145.5, "ask_size": 5.0, "iv": 0.4089, "open_interest": 1405.0, "volume": 1.0, "delta": 0.8711, "gamma": 0.0012, "vega": 0.9418, "theta": -0.0279, "rho": 2.3141, "theo": 144.2283, "change": -23.36, "open": 143.34, "high": 143.34, "low": 143.34, "tick": "down", "last_trade_price": 143.34, "last_trade_time": "2026-10-30T12:51:20", "percent_change": -14.0132, "prev_day_close": 166.699996948242}, {"option": "TSM271217P00290000", "bid": 15.1, "bid_size": 4.0, "ask": 15.85, "ask_size": 56.0, "iv": 0.4133, "open_interest": 1893.0, "volume": 69.0, "delta": -0.1418, "gamma": 0.0013, "vega": 0.9621, "theta": -0.0465, "rho": -0.7273, "theo": 15.4417, "change": 4.225, "open": 13.35, "high": 16.53, "low": 13.35, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-10-30T15:36:14", "percent_change": 35.7294, "prev_day_close": 11.8249998092651}, {"option": "TSM271217C00300000", "bid": 135.0, "bid_size": 198.0, "ask": 138.5, "ask_size": 115.0, "iv": 0.408, "open_interest": 917.0, "volume": 4.0, "delta": 0.8547, "gamma": 0.0014, "vega": 1.0162, "theta": -0.0322, "rho": 2.3474, "theo": 136.8883, "change": -21.245, "open": 145.0, "high": 145.0, "low": 137.63, "tick": "down", "last_trade_price": 137.63, "last_trade_time": "2026-10-30T12:38:32", "percent_change": -13.3721, "prev_day_close": 158.875}, {"option": "TSM271217P00300000", "bid": 16.55, "bid_size": 135.0, "ask": 18.05, "ask_size": 40.0, "iv": 0.4056, "open_interest": 759.0, "volume": 30.0, "delta": -0.159, "gamma": 0.0014, "vega": 1.0357, "theta": -0.0498, "rho": -0.8107, "theo": 17.6905, "change": 5.475, "open": 16.0, "high": 19.1, "low": 16.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-10-30T14:42:04", "percent_change": 40.1835, "prev_day_close": 13.625}, {"option": "TSM271217C00310000", "bid": 128.0, "bid_size": 77.0, "ask": 131.5, "ask_size": 6.0, "iv": 0.4055, "open_interest": 134.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0015, "vega": 1.0941, "theta": -0.0364, "rho": 2.3173, "theo": 129.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.88, "last_trade_time": "2026-10-22T11:59:26", "percent_change": 0.0, "prev_day_close": 150.949996948242}, {"option": "TSM271217P00310000", "bid": 19.55, "bid_size": 40.0, "ask": 20.6, "ask_size": 20.0, "iv": 0.4053, "open_interest": 736.0, "volume": 162.0, "delta": -0.1773, "gamma": 0.0015, "vega": 1.1108, "theta": -0.053, "rho": -0.8945, "theo": 20.1627, "change": 4.35, "open": 18.3, "high": 20.0, "low": 18.3, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-30T12:51:04", "percent_change": 27.7955, "prev_day_close": 15.6500000953674}, {"option": "TSM271217C00320000", "bid": 121.0, "bid_size": 78.0, "ask": 124.55, "ask_size": 3.0, "iv": 0.4015, "open_interest": 239.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.0016, "vega": 1.1542, "theta": -0.0405, "rho": 2.3237, "theo": 122.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.5, "last_trade_time": "2026-10-29T09:37:18", "percent_change": 0.0, "prev_day_close": 143.775001525879}, {"option": "TSM271217P00320000", "bid": 22.35, "bid_size": 3.0, "ask": 23.4, "ask_size": 2.0, "iv": 0.403, "open_interest": 214.0, "volume": 1.0, "delta": -0.1966, "gamma": 0.0016, "vega": 1.1831, "theta": -0.0561, "rho": -0.9868, "theo": 22.8839, "change": 5.955, "open": 23.73, "high": 23.73, "low": 23.73, "tick": "up", "last_trade_price": 23.73, "last_trade_time": "2026-10-30T15:40:09", "percent_change": 33.5021, "prev_day_close": 17.7749996185303}, {"option": "TSM271217C00330000", "bid": 114.5, "bid_size": 194.0, "ask": 118.0, "ask_size": 115.0, "iv": 0.3999, "open_interest": 722.0, "volume": 2.0, "delta": 0.7993, "gamma": 0.0017, "vega": 1.2364, "theta": -0.0444, "rho": 2.2954, "theo": 116.3048, "change": -23.255, "open": 113.17, "high": 113.62, "low": 113.17, "tick": "up", "last_trade_price": 113.62, "last_trade_time": "2026-10-30T14:55:30", "percent_change": -16.99, "prev_day_close": 136.875}, {"option": "TSM271217P00330000", "bid": 25.15, "bid_size": 54.0, "ask": 27.0, "ask_size": 44.0, "iv": 0.4023, "open_interest": 348.0, "volume": 19.0, "delta": -0.2168, "gamma": 0.0018, "vega": 1.2509, "theta": -0.059, "rho": -1.0813, "theo": 25.8355, "change": 6.7, "open": 23.33, "high": 27.56, "low": 23.33, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-10-30T15:21:58", "percent_change": 33.0049, "prev_day_close": 20.2999992370605}, {"option": "TSM271217C00340000", "bid": 108.25, "bid_size": 69.0, "ask": 111.5, "ask_size": 5.0, "iv": 0.3973, "open_interest": 339.0, "volume": 1.0, "delta": 0.7791, "gamma": 0.0018, "vega": 1.299, "theta": -0.0481, "rho": 2.2794, "theo": 109.9535, "change": -11.6, "open": 118.2, "high": 118.2, "low": 118.2, "tick": "up", "last_trade_price": 118.2, "last_trade_time": "2026-10-30T09:46:17", "percent_change": -8.93683, "prev_day_close": 129.800003051758}, {"option": "TSM271217P00340000", "bid": 27.45, "bid_size": 231.0, "ask": 29.75, "ask_size": 34.0, "iv": 0.3942, "open_interest": 748.0, "volume": 7.0, "delta": -0.2382, "gamma": 0.0019, "vega": 1.3185, "theta": -0.0619, "rho": -1.1783, "theo": 29.0939, "change": 3.78, "open": 26.25, "high": 26.78, "low": 26.25, "tick": "up", "last_trade_price": 26.78, "last_trade_time": "2026-10-30T10:34:26", "percent_change": 16.4348, "prev_day_close": 23.0}, {"option": "TSM271217C00350000", "bid": 102.0, "bid_size": 178.0, "ask": 105.5, "ask_size": 13.0, "iv": 0.3952, "open_interest": 1001.0, "volume": 4.0, "delta": 0.7582, "gamma": 0.0019, "vega": 1.3484, "theta": -0.0517, "rho": 2.2771, "theo": 103.8234, "change": -21.35, "open": 104.5, "high": 104.63, "low": 102.05, "tick": "no_change", "last_trade_price": 102.05, "last_trade_time": "2026-10-30T15:02:41", "percent_change": -17.3015, "prev_day_close": 123.399997711182}, {"option": "TSM271217P00350000", "bid": 31.5, "bid_size": 103.0, "ask": 33.2, "ask_size": 33.0, "iv": 0.3939, "open_interest": 1100.0, "volume": 26.0, "delta": -0.2603, "gamma": 0.002, "vega": 1.38, "theta": -0.0645, "rho": -1.2764, "theo": 32.6055, "change": 6.225, "open": 33.35, "high": 33.46, "low": 32.05, "tick": "down", "last_trade_price": 32.05, "last_trade_time": "2026-10-30T15:56:18", "percent_change": 24.1046, "prev_day_close": 25.8249998092651}, {"option": "TSM271217C00360000", "bid": 96.25, "bid_size": 133.0, "ask": 99.5, "ask_size": 5.0, "iv": 0.3932, "open_interest": 617.0, "volume": 382.0, "delta": 0.7368, "gamma": 0.002, "vega": 1.4225, "theta": -0.055, "rho": 2.218, "theo": 97.9667, "change": -21.08, "open": 102.62, "high": 102.62, "low": 95.09, "tick": "up", "last_trade_price": 95.27, "last_trade_time": "2026-10-30T14:53:47", "percent_change": -18.1177, "prev_day_close": 116.349998474121}, {"option": "TSM271217P00360000", "bid": 35.85, "bid_size": 35.0, "ask": 37.15, "ask_size": 48.0, "iv": 0.3947, "open_interest": 1365.0, "volume": 10.0, "delta": -0.2831, "gamma": 0.0021, "vega": 1.4381, "theta": -0.067, "rho": -1.3712, "theo": 36.383, "change": 7.525, "open": 33.64, "high": 38.4, "low": 33.64, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-10-30T15:57:09", "percent_change": 25.7926, "prev_day_close": 29.1750001907349}, {"option": "TSM271217C00370000", "bid": 90.5, "bid_size": 55.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.3913, "open_interest": 932.0, "volume": 1.0, "delta": 0.7148, "gamma": 0.0021, "vega": 1.4724, "theta": -0.058, "rho": 2.1886, "theo": 92.3781, "change": -16.75, "open": 94.15, "high": 94.15, "low": 94.15, "tick": "down", "last_trade_price": 94.15, "last_trade_time": "2026-10-30T11:45:07", "percent_change": -15.1037, "prev_day_close": 110.899997711182}, {"option": "TSM271217P00370000", "bid": 39.55, "bid_size": 123.0, "ask": 41.1, "ask_size": 108.0, "iv": 0.3914, "open_interest": 334.0, "volume": 20.0, "delta": -0.3066, "gamma": 0.0022, "vega": 1.4906, "theta": -0.0692, "rho": -1.4649, "theo": 40.4416, "change": 9.485, "open": 37.6, "high": 42.06, "low": 36.6, "tick": "up", "last_trade_price": 42.06, "last_trade_time": "2026-10-30T15:19:27", "percent_change": 29.1174, "prev_day_close": 32.5749988555908}, {"option": "TSM271217C00380000", "bid": 85.15, "bid_size": 147.0, "ask": 89.0, "ask_size": 104.0, "iv": 0.3912, "open_interest": 444.0, "volume": 6.0, "delta": 0.6924, "gamma": 0.0021, "vega": 1.5248, "theta": -0.0609, "rho": 2.1761, "theo": 86.9962, "change": -19.825, "open": 90.0, "high": 90.0, "low": 85.0, "tick": "no_change", "last_trade_price": 85.0, "last_trade_time": "2026-10-30T14:01:10", "percent_change": -18.9125, "prev_day_close": 104.825000762939}, {"option": "TSM271217P00380000", "bid": 44.05, "bid_size": 20.0, "ask": 45.6, "ask_size": 115.0, "iv": 0.3911, "open_interest": 236.0, "volume": 7.0, "delta": -0.3305, "gamma": 0.0023, "vega": 1.5356, "theta": -0.0712, "rho": -1.5704, "theo": 44.7675, "change": 10.595, "open": 46.1, "high": 46.97, "low": 46.1, "tick": "up", "last_trade_price": 46.97, "last_trade_time": "2026-10-30T15:04:03", "percent_change": 29.1271, "prev_day_close": 36.375}, {"option": "TSM271217C00390000", "bid": 80.15, "bid_size": 245.0, "ask": 84.0, "ask_size": 115.0, "iv": 0.3903, "open_interest": 1812.0, "volume": 4.0, "delta": 0.6698, "gamma": 0.0022, "vega": 1.5667, "theta": -0.0634, "rho": 2.0952, "theo": 81.9193, "change": -18.115, "open": 90.06, "high": 90.06, "low": 81.51, "tick": "down", "last_trade_price": 81.51, "last_trade_time": "2026-10-30T15:27:32", "percent_change": -18.1832, "prev_day_close": 99.625}, {"option": "TSM271217P00390000", "bid": 48.4, "bid_size": 19.0, "ask": 50.85, "ask_size": 4.0, "iv": 0.391, "open_interest": 167.0, "volume": 2.0, "delta": -0.3549, "gamma": 0.0024, "vega": 1.5758, "theta": -0.073, "rho": -1.6584, "theo": 49.3625, "change": 11.16, "open": 51.46, "high": 51.46, "low": 51.46, "tick": "up", "last_trade_price": 51.46, "last_trade_time": "2026-10-30T15:08:39", "percent_change": 27.6923, "prev_day_close": 40.2999992370606}, {"option": "TSM271217C00400000", "bid": 75.6, "bid_size": 170.0, "ask": 79.0, "ask_size": 53.0, "iv": 0.3895, "open_interest": 854.0, "volume": 29.0, "delta": 0.6471, "gamma": 0.0023, "vega": 1.602, "theta": -0.0656, "rho": 2.0558, "theo": 77.0727, "change": -16.625, "open": 84.25, "high": 84.5, "low": 75.0, "tick": "no_change", "last_trade_price": 77.25, "last_trade_time": "2026-10-30T15:56:59", "percent_change": -17.7097, "prev_day_close": 93.875}, {"option": "TSM271217P00400000", "bid": 53.6, "bid_size": 128.0, "ask": 55.15, "ask_size": 128.0, "iv": 0.389, "open_interest": 2272.0, "volume": 39.0, "delta": -0.3796, "gamma": 0.0024, "vega": 1.6094, "theta": -0.0744, "rho": -1.7522, "theo": 54.2296, "change": 11.825, "open": 50.15, "high": 56.3, "low": 49.3, "tick": "no_change", "last_trade_price": 56.3, "last_trade_time": "2026-10-30T15:08:39", "percent_change": 26.588, "prev_day_close": 44.4750003814697}, {"option": "TSM271217C00410000", "bid": 70.7, "bid_size": 217.0, "ask": 74.15, "ask_size": 39.0, "iv": 0.387, "open_interest": 242.0, "volume": 37.0, "delta": 0.6242, "gamma": 0.0023, "vega": 1.636, "theta": -0.0675, "rho": 1.9933, "theo": 72.4283, "change": -17.68, "open": 79.25, "high": 79.25, "low": 71.0, "tick": "down", "last_trade_price": 71.22, "last_trade_time": "2026-10-30T15:43:54", "percent_change": -19.8875, "prev_day_close": 88.9000015258789}, {"option": "TSM271217P00410000", "bid": 58.75, "bid_size": 6.0, "ask": 60.75, "ask_size": 54.0, "iv": 0.3894, "open_interest": 393.0, "volume": 14.0, "delta": -0.4045, "gamma": 0.0025, "vega": 1.636, "theta": -0.0757, "rho": -1.8362, "theo": 59.3471, "change": 11.15, "open": 55.8, "high": 60.75, "low": 55.8, "tick": "down", "last_trade_price": 60.4, "last_trade_time": "2026-10-30T15:28:25", "percent_change": 22.6396, "prev_day_close": 49.25}, {"option": "TSM271217C00420000", "bid": 66.3, "bid_size": 142.0, "ask": 69.55, "ask_size": 46.0, "iv": 0.3851, "open_interest": 602.0, "volume": 20.0, "delta": 0.6014, "gamma": 0.0024, "vega": 1.6615, "theta": -0.0691, "rho": 1.9411, "theo": 68.0654, "change": -17.675, "open": 74.5, "high": 74.7, "low": 66.5, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-10-30T14:03:00", "percent_change": -20.9979, "prev_day_close": 84.1749992370606}, {"option": "TSM271217P00420000", "bid": 64.05, "bid_size": 28.0, "ask": 65.85, "ask_size": 14.0, "iv": 0.3873, "open_interest": 316.0, "volume": 37.0, "delta": -0.4296, "gamma": 0.0026, "vega": 1.6552, "theta": -0.0766, "rho": -1.9162, "theo": 64.7268, "change": 12.28, "open": 64.0, "high": 66.03, "low": 63.77, "tick": "up", "last_trade_price": 66.03, "last_trade_time": "2026-10-30T14:08:43", "percent_change": 22.8465, "prev_day_close": 53.75}, {"option": "TSM271217C00430000", "bid": 62.05, "bid_size": 217.0, "ask": 65.15, "ask_size": 5.0, "iv": 0.3831, "open_interest": 146.0, "volume": 6.0, "delta": 0.5788, "gamma": 0.0024, "vega": 1.6815, "theta": -0.0704, "rho": 1.8934, "theo": 63.9166, "change": -16.935, "open": 67.8, "high": 67.8, "low": 62.29, "tick": "down", "last_trade_price": 62.29, "last_trade_time": "2026-10-30T15:04:03", "percent_change": -21.3758, "prev_day_close": 79.2249984741211}, {"option": "TSM271217P00430000", "bid": 69.4, "bid_size": 123.0, "ask": 71.5, "ask_size": 86.0, "iv": 0.3855, "open_interest": 1101.0, "volume": 2.0, "delta": -0.4547, "gamma": 0.0026, "vega": 1.6682, "theta": -0.0773, "rho": -1.9979, "theo": 70.3646, "change": 12.98, "open": 65.75, "high": 71.68, "low": 65.75, "tick": "up", "last_trade_price": 71.68, "last_trade_time": "2026-10-30T14:16:10", "percent_change": 22.1124, "prev_day_close": 58.7000007629394}, {"option": "TSM271217C00440000", "bid": 58.1, "bid_size": 131.0, "ask": 61.35, "ask_size": 11.0, "iv": 0.3828, "open_interest": 1117.0, "volume": 5.0, "delta": 0.5562, "gamma": 0.0024, "vega": 1.6962, "theta": -0.0715, "rho": 1.8256, "theo": 59.9536, "change": -15.3, "open": 64.13, "high": 64.13, "low": 58.9, "tick": "up", "last_trade_price": 59.55, "last_trade_time": "2026-10-30T15:11:27", "percent_change": -20.4409, "prev_day_close": 74.8499984741211}, {"option": "TSM271217P00440000", "bid": 75.2, "bid_size": 26.0, "ask": 77.2, "ask_size": 129.0, "iv": 0.3839, "open_interest": 750.0, "volume": 24.0, "delta": -0.4798, "gamma": 0.0027, "vega": 1.6742, "theta": -0.0778, "rho": -2.0623, "theo": 76.2372, "change": 14.88, "open": 72.03, "high": 79.3, "low": 72.03, "tick": "up", "last_trade_price": 78.83, "last_trade_time": "2026-10-30T14:58:19", "percent_change": 23.2682, "prev_day_close": 63.9500007629394}, {"option": "TSM271217C00450000", "bid": 54.9, "bid_size": 117.0, "ask": 57.6, "ask_size": 18.0, "iv": 0.3834, "open_interest": 1448.0, "volume": 27.0, "delta": 0.5341, "gamma": 0.0024, "vega": 1.7056, "theta": -0.0722, "rho": 1.7684, "theo": 56.2498, "change": -14.62, "open": 61.0, "high": 61.0, "low": 55.0, "tick": "up", "last_trade_price": 55.23, "last_trade_time": "2026-10-30T14:18:24", "percent_change": -20.9306, "prev_day_close": 69.8499984741211}, {"option": "TSM271217P00450000", "bid": 81.25, "bid_size": 31.0, "ask": 84.1, "ask_size": 5.0, "iv": 0.3853, "open_interest": 173.0, "volume": 0.0, "delta": -0.5048, "gamma": 0.0027, "vega": 1.6725, "theta": -0.0781, "rho": -2.1188, "theo": 82.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.15, "last_trade_time": "2026-10-28T09:35:00", "percent_change": 0.0, "prev_day_close": 69.3999977111816}, {"option": "TSM271217C00460000", "bid": 51.0, "bid_size": 94.0, "ask": 54.75, "ask_size": 43.0, "iv": 0.3834, "open_interest": 2899.0, "volume": 2.0, "delta": 0.5122, "gamma": 0.0025, "vega": 1.7106, "theta": -0.0727, "rho": 1.7144, "theo": 52.7429, "change": -14.305, "open": 57.28, "high": 57.28, "low": 51.82, "tick": "down", "last_trade_price": 51.82, "last_trade_time": "2026-10-30T14:18:24", "percent_change": -21.6333, "prev_day_close": 66.125}, {"option": "TSM271217P00460000", "bid": 87.0, "bid_size": 36.0, "ask": 90.3, "ask_size": 3.0, "iv": 0.3823, "open_interest": 211.0, "volume": 0.0, "delta": -0.5297, "gamma": 0.0028, "vega": 1.6632, "theta": -0.0781, "rho": -2.1816, "theo": 88.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.67, "last_trade_time": "2026-10-27T13:11:21", "percent_change": 0.0, "prev_day_close": 75.125}, {"option": "TSM271217C00470000", "bid": 47.9, "bid_size": 239.0, "ask": 50.5, "ask_size": 5.0, "iv": 0.3808, "open_interest": 3086.0, "volume": 4.0, "delta": 0.4907, "gamma": 0.0025, "vega": 1.7142, "theta": -0.073, "rho": 1.6764, "theo": 49.4073, "change": -13.725, "open": 48.5, "high": 48.5, "low": 48.5, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-10-30T13:51:26", "percent_change": -22.0571, "prev_day_close": 62.2250003814697}, {"option": "TSM271217P00470000", "bid": 94.25, "bid_size": 57.0, "ask": 96.7, "ask_size": 62.0, "iv": 0.3831, "open_interest": 413.0, "volume": 22.0, "delta": -0.5544, "gamma": 0.0028, "vega": 1.6501, "theta": -0.078, "rho": -2.211, "theo": 95.2961, "change": 12.3, "open": 93.35, "high": 93.35, "low": 93.3, "tick": "down", "last_trade_price": 93.3, "last_trade_time": "2026-10-30T11:52:30", "percent_change": 15.1852, "prev_day_close": 81.0}, {"option": "TSM271217C00480000", "bid": 44.9, "bid_size": 130.0, "ask": 47.65, "ask_size": 25.0, "iv": 0.3814, "open_interest": 742.0, "volume": 4.0, "delta": 0.4697, "gamma": 0.0025, "vega": 1.7033, "theta": -0.073, "rho": 1.5883, "theo": 46.2891, "change": -13.04, "open": 50.08, "high": 50.09, "low": 45.61, "tick": "down", "last_trade_price": 45.61, "last_trade_time": "2026-10-30T15:12:12", "percent_change": -22.2336, "prev_day_close": 58.6500015258789}, {"option": "TSM271217P00480000", "bid": 100.0, "bid_size": 48.0, "ask": 103.6, "ask_size": 5.0, "iv": 0.3796, "open_interest": 334.0, "volume": 0.0, "delta": -0.5789, "gamma": 0.0028, "vega": 1.6297, "theta": -0.0776, "rho": -2.2659, "theo": 102.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.36, "last_trade_time": "2026-10-28T13:10:09", "percent_change": 0.0, "prev_day_close": 87.4249992370606}, {"option": "TSM271217C00490000", "bid": 42.05, "bid_size": 138.0, "ask": 44.3, "ask_size": 4.0, "iv": 0.3799, "open_interest": 452.0, "volume": 26.0, "delta": 0.4492, "gamma": 0.0024, "vega": 1.6945, "theta": -0.0728, "rho": 1.5313, "theo": 43.3585, "change": -12.925, "open": 47.5, "high": 48.8, "low": 42.02, "tick": "down", "last_trade_price": 42.25, "last_trade_time": "2026-10-30T14:58:50", "percent_change": -23.4255, "prev_day_close": 55.1750011444092}, {"option": "TSM271217P00490000", "bid": 107.6, "bid_size": 131.0, "ask": 110.85, "ask_size": 100.0, "iv": 0.3816, "open_interest": 95.0, "volume": 3.0, "delta": -0.603, "gamma": 0.0028, "vega": 1.597, "theta": -0.077, "rho": -2.2694, "theo": 109.1303, "change": 18.495, "open": 111.97, "high": 111.97, "low": 111.97, "tick": "up", "last_trade_price": 111.97, "last_trade_time": "2026-10-30T14:56:25", "percent_change": 19.786, "prev_day_close": 93.4749984741211}, {"option": "TSM271217C00500000", "bid": 40.35, "bid_size": 50.0, "ask": 41.45, "ask_size": 7.0, "iv": 0.3824, "open_interest": 1610.0, "volume": 20.0, "delta": 0.4292, "gamma": 0.0024, "vega": 1.6846, "theta": -0.0724, "rho": 1.4833, "theo": 40.5892, "change": -11.17, "open": 44.6, "high": 45.5, "low": 39.72, "tick": "up", "last_trade_price": 40.93, "last_trade_time": "2026-10-30T15:59:50", "percent_change": -21.4395, "prev_day_close": 52.1000003814697}, {"option": "TSM271217P00500000", "bid": 114.95, "bid_size": 69.0, "ask": 118.15, "ask_size": 55.0, "iv": 0.3817, "open_interest": 94.0, "volume": 3.0, "delta": -0.6268, "gamma": 0.0029, "vega": 1.5685, "theta": -0.0763, "rho": -2.2726, "theo": 116.359, "change": 16.025, "open": 118.68, "high": 118.68, "low": 116.5, "tick": "down", "last_trade_price": 116.5, "last_trade_time": "2026-10-30T15:57:40", "percent_change": 15.9492, "prev_day_close": 100.475002288818}, {"option": "TSM271217C00510000", "bid": 36.85, "bid_size": 57.0, "ask": 40.0, "ask_size": 125.0, "iv": 0.3828, "open_interest": 286.0, "volume": 2.0, "delta": 0.4097, "gamma": 0.0024, "vega": 1.6618, "theta": -0.0718, "rho": 1.4098, "theo": 37.9799, "change": -11.3, "open": 43.0, "high": 43.0, "low": 37.5, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-10-30T13:35:50", "percent_change": -23.1557, "prev_day_close": 48.7999992370606}, {"option": "TSM271217P00510000", "bid": 122.0, "bid_size": 137.0, "ask": 126.0, "ask_size": 118.0, "iv": 0.3815, "open_interest": 22.0, "volume": 229.0, "delta": -0.6503, "gamma": 0.0029, "vega": 1.5278, "theta": -0.0754, "rho": -2.3003, "theo": 123.7959, "change": 18.76, "open": 121.6, "high": 126.45, "low": 121.6, "tick": "up", "last_trade_price": 126.01, "last_trade_time": "2026-10-30T14:06:37", "percent_change": 17.4918, "prev_day_close": 107.25}, {"option": "TSM271217C00520000", "bid": 34.3, "bid_size": 166.0, "ask": 36.55, "ask_size": 8.0, "iv": 0.379, "open_interest": 625.0, "volume": 26.0, "delta": 0.3909, "gamma": 0.0024, "vega": 1.642, "theta": -0.071, "rho": 1.3535, "theo": 35.5539, "change": -10.9, "open": 40.2, "high": 40.2, "low": 35.0, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-10-30T13:53:27", "percent_change": -23.7473, "prev_day_close": 45.8999996185303}, {"option": "TSM271217P00520000", "bid": 129.5, "bid_size": 54.0, "ask": 133.05, "ask_size": 5.0, "iv": 0.3788, "open_interest": 130.0, "volume": 0.0, "delta": -0.673, "gamma": 0.0029, "vega": 1.481, "theta": -0.0741, "rho": -2.2642, "theo": 131.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.27, "last_trade_time": "2026-10-20T11:57:47", "percent_change": 0.0, "prev_day_close": 114.474998474121}, {"option": "TSM271217C00530000", "bid": 32.1, "bid_size": 76.0, "ask": 34.9, "ask_size": 15.0, "iv": 0.3809, "open_interest": 690.0, "volume": 0.0, "delta": 0.3727, "gamma": 0.0024, "vega": 1.6203, "theta": -0.0701, "rho": 1.3009, "theo": 33.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.9, "last_trade_time": "2026-10-28T11:13:53", "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "TSM271217P00530000", "bid": 137.5, "bid_size": 31.0, "ask": 141.0, "ask_size": 2.0, "iv": 0.3796, "open_interest": 38.0, "volume": 0.0, "delta": -0.6954, "gamma": 0.0029, "vega": 1.4342, "theta": -0.0727, "rho": -2.2813, "theo": 139.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.6, "last_trade_time": "2026-10-29T15:15:50", "percent_change": 0.0, "prev_day_close": 121.349998474121}, {"option": "TSM271217C00540000", "bid": 30.0, "bid_size": 112.0, "ask": 32.2, "ask_size": 34.0, "iv": 0.3792, "open_interest": 1250.0, "volume": 405.0, "delta": 0.355, "gamma": 0.0023, "vega": 1.6007, "theta": -0.0691, "rho": 1.2595, "theo": 31.1197, "change": -10.175, "open": 35.6, "high": 35.6, "low": 30.4, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-10-30T15:21:26", "percent_change": -25.077, "prev_day_close": 40.5749988555908}, {"option": "TSM271217P00540000", "bid": 145.5, "bid_size": 33.0, "ask": 148.9, "ask_size": 1.0, "iv": 0.379, "open_interest": 80.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0028, "vega": 1.3695, "theta": -0.071, "rho": -2.1914, "theo": 147.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.3, "last_trade_time": "2026-10-29T13:33:19", "percent_change": 0.0, "prev_day_close": 128.975006103516}, {"option": "TSM271217C00550000", "bid": 28.15, "bid_size": 143.0, "ask": 30.75, "ask_size": 35.0, "iv": 0.3812, "open_interest": 837.0, "volume": 242.0, "delta": 0.338, "gamma": 0.0023, "vega": 1.5624, "theta": -0.068, "rho": 1.1862, "theo": 29.1152, "change": -9.2, "open": 32.15, "high": 32.15, "low": 28.63, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-10-30T15:54:07", "percent_change": -24.0209, "prev_day_close": 38.3000011444092}, {"option": "TSM271217P00550000", "bid": 153.5, "bid_size": 38.0, "ask": 156.9, "ask_size": 1.0, "iv": 0.3776, "open_interest": 67.0, "volume": 0.0, "delta": -0.739, "gamma": 0.0028, "vega": 1.3257, "theta": -0.0692, "rho": -2.2139, "theo": 155.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.51, "last_trade_time": "2026-10-20T14:23:58", "percent_change": 0.0, "prev_day_close": 136.674995422363}, {"option": "TSM271217C00560000", "bid": 26.4, "bid_size": 141.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.3787, "open_interest": 1275.0, "volume": 63.0, "delta": 0.3218, "gamma": 0.0022, "vega": 1.5329, "theta": -0.0667, "rho": 1.1351, "theo": 27.2465, "change": -8.225, "open": 27.65, "high": 27.65, "low": 27.65, "tick": "no_change", "last_trade_price": 27.65, "last_trade_time": "2026-10-30T13:08:26", "percent_change": -22.9268, "prev_day_close": 35.875}, {"option": "TSM271217P00560000", "bid": 162.0, "bid_size": 36.0, "ask": 165.5, "ask_size": 3.0, "iv": 0.3792, "open_interest": 69.0, "volume": 0.0, "delta": -0.7596, "gamma": 0.0028, "vega": 1.2549, "theta": -0.067, "rho": -2.0963, "theo": 163.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.7, "last_trade_time": "2026-10-29T13:33:19", "percent_change": 0.0, "prev_day_close": 144.675003051758}, {"option": "TSM271217C00570000", "bid": 24.55, "bid_size": 59.0, "ask": 26.8, "ask_size": 3.0, "iv": 0.3801, "open_interest": 193.0, "volume": 0.0, "delta": 0.3061, "gamma": 0.0022, "vega": 1.5029, "theta": -0.0654, "rho": 1.0879, "theo": 25.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-10-26T14:59:43", "percent_change": 0.0, "prev_day_close": 33.5249996185303}, {"option": "TSM271217P00570000", "bid": 170.5, "bid_size": 53.0, "ask": 174.0, "ask_size": 3.0, "iv": 0.3792, "open_interest": 58.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0028, "vega": 1.1924, "theta": -0.0648, "rho": -2.0274, "theo": 172.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.59, "last_trade_time": "2026-10-20T14:23:43", "percent_change": 0.0, "prev_day_close": 152.125}, {"option": "TSM271217C00580000", "bid": 22.5, "bid_size": 117.0, "ask": 24.75, "ask_size": 5.0, "iv": 0.3774, "open_interest": 103.0, "volume": 0.0, "delta": 0.291, "gamma": 0.0021, "vega": 1.4762, "theta": -0.064, "rho": 1.0503, "theo": 23.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-10-29T09:53:30", "percent_change": 0.0, "prev_day_close": 31.7250003814697}, {"option": "TSM271217P00580000", "bid": 179.0, "bid_size": 48.0, "ask": 182.45, "ask_size": 3.0, "iv": 0.3775, "open_interest": 30.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0028, "vega": 1.1007, "theta": -0.0624, "rho": -1.9452, "theo": 180.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.75, "last_trade_time": "2026-10-29T13:33:19", "percent_change": 0.0, "prev_day_close": 160.900001525879}, {"option": "TSM271217C00590000", "bid": 21.45, "bid_size": 166.0, "ask": 23.2, "ask_size": 109.0, "iv": 0.3789, "open_interest": 76.0, "volume": 125.0, "delta": 0.2766, "gamma": 0.0021, "vega": 1.4303, "theta": -0.0625, "rho": 0.9856, "theo": 22.3106, "change": -7.5, "open": 22.8, "high": 22.8, "low": 22.2, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-10-30T15:09:36", "percent_change": -25.2525, "prev_day_close": 29.6999998092651}, {"option": "TSM271217P00590000", "bid": 188.0, "bid_size": 43.0, "ask": 191.4, "ask_size": 5.0, "iv": 0.3795, "open_interest": 34.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0027, "vega": 1.0543, "theta": -0.0603, "rho": -1.912, "theo": 189.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.05, "last_trade_time": "2026-10-15T10:20:15", "percent_change": 0.0, "prev_day_close": 169.0}, {"option": "TSM271217C00600000", "bid": 20.05, "bid_size": 35.0, "ask": 21.75, "ask_size": 5.0, "iv": 0.3789, "open_interest": 805.0, "volume": 0.0, "delta": 0.2628, "gamma": 0.002, "vega": 1.3956, "theta": -0.061, "rho": 0.9407, "theo": 20.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.01, "last_trade_time": "2026-10-28T11:35:25", "percent_change": 0.0, "prev_day_close": 28.0250005722046}, {"option": "TSM271217P00600000", "bid": 197.0, "bid_size": 49.0, "ask": 200.5, "ask_size": 11.0, "iv": 0.3811, "open_interest": 44.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.0027, "vega": 0.9691, "theta": -0.0596, "rho": -1.7371, "theo": 198.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 161.2, "last_trade_time": "2026-10-08T14:01:12", "percent_change": 0.0, "prev_day_close": 177.599998474121}, {"option": "TSM271217C00610000", "bid": 18.05, "bid_size": 154.0, "ask": 20.75, "ask_size": 8.0, "iv": 0.3778, "open_interest": 217.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.002, "vega": 1.361, "theta": -0.0594, "rho": 0.8988, "theo": 19.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.46, "last_trade_time": "2026-10-28T11:52:37", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "TSM271217P00610000", "bid": 206.05, "bid_size": 58.0, "ask": 209.5, "ask_size": 19.0, "iv": 0.3812, "open_interest": 11.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0028, "vega": 0.8872, "theta": -0.0575, "rho": -1.6813, "theo": 207.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.9, "last_trade_time": "2026-10-15T11:15:34", "percent_change": 0.0, "prev_day_close": 186.125}, {"option": "TSM271217C00620000", "bid": 17.3, "bid_size": 165.0, "ask": 19.6, "ask_size": 100.0, "iv": 0.3802, "open_interest": 245.0, "volume": 4.0, "delta": 0.2371, "gamma": 0.0019, "vega": 1.3289, "theta": -0.0578, "rho": 0.8633, "theo": 18.2935, "change": -5.6, "open": 19.5, "high": 19.5, "low": 19.15, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-10-30T12:02:27", "percent_change": -22.6263, "prev_day_close": 24.75}, {"option": "TSM271217P00620000", "bid": 215.05, "bid_size": 59.0, "ask": 218.5, "ask_size": 17.0, "iv": 0.3791, "open_interest": 53.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0028, "vega": 0.7734, "theta": -0.0565, "rho": -1.4357, "theo": 216.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 194.05, "last_trade_time": "2026-10-21T12:39:45", "percent_change": 0.0, "prev_day_close": 194.775001525879}, {"option": "TSM271217C00630000", "bid": 16.3, "bid_size": 44.0, "ask": 18.35, "ask_size": 6.0, "iv": 0.3807, "open_interest": 486.0, "volume": 0.0, "delta": 0.2251, "gamma": 0.0018, "vega": 1.2839, "theta": -0.0562, "rho": 0.8118, "theo": 17.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-10-16T09:52:41", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "TSM271217P00630000", "bid": 224.5, "bid_size": 40.0, "ask": 227.8, "ask_size": 20.0, "iv": 0.3805, "open_interest": 22.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0028, "vega": 0.7163, "theta": -0.055, "rho": -1.4354, "theo": 226.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.47, "last_trade_time": "2026-10-19T12:41:51", "percent_change": 0.0, "prev_day_close": 203.800003051758}, {"option": "TSM271217C00640000", "bid": 15.1, "bid_size": 47.0, "ask": 17.45, "ask_size": 9.0, "iv": 0.3811, "open_interest": 224.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0018, "vega": 1.2465, "theta": -0.0546, "rho": 0.7733, "theo": 16.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.61, "last_trade_time": "2026-10-23T15:48:42", "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "TSM271217P00640000", "bid": 234.0, "bid_size": 20.0, "ask": 237.5, "ask_size": 21.0, "iv": 0.3845, "open_interest": 20.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0027, "vega": 0.6375, "theta": -0.0513, "rho": -1.2278, "theo": 235.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.5, "last_trade_time": "2026-10-29T13:33:19", "percent_change": 0.0, "prev_day_close": 212.800003051758}, {"option": "TSM271217C00650000", "bid": 13.7, "bid_size": 147.0, "ask": 16.45, "ask_size": 9.0, "iv": 0.3798, "open_interest": 121.0, "volume": 0.0, "delta": 0.2028, "gamma": 0.0017, "vega": 1.2105, "theta": -0.053, "rho": 0.737, "theo": 15.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-10-23T12:21:24", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "TSM271217P00650000", "bid": 243.5, "bid_size": 16.0, "ask": 247.0, "ask_size": 16.0, "iv": 0.3857, "open_interest": 18.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0027, "vega": 0.5302, "theta": -0.0497, "rho": -0.7496, "theo": 244.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.1, "last_trade_time": "2026-10-19T10:53:23", "percent_change": 0.0, "prev_day_close": 221.875}, {"option": "TSM271217C00660000", "bid": 13.15, "bid_size": 48.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.3804, "open_interest": 119.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.0017, "vega": 1.1757, "theta": -0.0514, "rho": 0.704, "theo": 14.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.75, "last_trade_time": "2026-10-23T12:12:35", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "TSM271217P00660000", "bid": 253.5, "bid_size": 16.0, "ask": 256.5, "ask_size": 16.0, "iv": 0.3902, "open_interest": 22.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0024, "vega": 0.3499, "theta": -0.0599, "rho": -0.582, "theo": 254.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 222.1, "last_trade_time": "2026-10-13T09:56:55", "percent_change": 0.0, "prev_day_close": 231.275001525879}, {"option": "TSM271217C00670000", "bid": 12.35, "bid_size": 64.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.3788, "open_interest": 273.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0016, "vega": 1.1447, "theta": -0.0498, "rho": 0.6771, "theo": 13.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.85, "last_trade_time": "2026-10-29T14:26:08", "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "TSM271217P00670000", "bid": 263.0, "bid_size": 15.0, "ask": 266.5, "ask_size": 23.0, "iv": 0.3923, "open_interest": 96.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0021, "vega": 0.2806, "theta": -0.0594, "rho": -0.5755, "theo": 264.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.05, "last_trade_time": "2026-10-13T12:30:27", "percent_change": 0.0, "prev_day_close": 240.775001525879}, {"option": "TSM271217C00680000", "bid": 11.85, "bid_size": 9.0, "ask": 13.05, "ask_size": 8.0, "iv": 0.3808, "open_interest": 695.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.0016, "vega": 1.0976, "theta": -0.0482, "rho": 0.6325, "theo": 12.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.51, "last_trade_time": "2026-10-22T12:43:01", "percent_change": 0.0, "prev_day_close": 17.0499992370605}, {"option": "TSM271217P00680000", "bid": 273.0, "bid_size": 1.0, "ask": 276.0, "ask_size": 20.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0019, "vega": 0.2627, "theta": -0.0582, "rho": -0.4898, "theo": 274.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.1, "last_trade_time": "2026-10-09T10:52:57", "percent_change": 0.0, "prev_day_close": 250.099998474121}, {"option": "TSM271217C00700000", "bid": 10.4, "bid_size": 117.0, "ask": 11.45, "ask_size": 29.0, "iv": 0.381, "open_interest": 66.0, "volume": 31.0, "delta": 0.156, "gamma": 0.0015, "vega": 1.0283, "theta": -0.0451, "rho": 0.5732, "theo": 10.8775, "change": -4.22, "open": 11.35, "high": 11.42, "low": 10.85, "tick": "up", "last_trade_price": 10.93, "last_trade_time": "2026-10-30T14:17:25", "percent_change": -27.8548, "prev_day_close": 15.1500000953674}, {"option": "TSM271217P00700000", "bid": 291.5, "bid_size": 17.0, "ask": 296.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0011, "vega": 0.0371, "theta": -0.064, "rho": 0.0, "theo": 294.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.69, "last_trade_time": "2026-10-07T13:23:57", "percent_change": 0.0, "prev_day_close": 269.25}, {"option": "TSM271217C00720000", "bid": 9.05, "bid_size": 81.0, "ask": 10.3, "ask_size": 35.0, "iv": 0.3823, "open_interest": 137.0, "volume": 3.0, "delta": 0.1404, "gamma": 0.0014, "vega": 0.9659, "theta": -0.0421, "rho": 0.5251, "theo": 9.5726, "change": -3.93, "open": 10.25, "high": 10.25, "low": 9.62, "tick": "down", "last_trade_price": 9.62, "last_trade_time": "2026-10-30T15:58:40", "percent_change": -29.0037, "prev_day_close": 13.5500001907349}, {"option": "TSM271217P00720000", "bid": 311.5, "bid_size": 21.0, "ask": 316.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0005, "vega": 0.0, "theta": -0.064, "rho": 0.0, "theo": 314.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.85, "last_trade_time": "2026-10-07T13:23:22", "percent_change": 0.0, "prev_day_close": 289.0}, {"option": "TSM280121C00135000", "bid": 275.5, "bid_size": 88.0, "ask": 280.0, "ask_size": 41.0, "iv": 0.5436, "open_interest": 160.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.1371, "theta": 0.0, "rho": 1.4024, "theo": 277.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.36, "last_trade_time": "2026-10-26T13:42:19", "percent_change": 0.0, "prev_day_close": 302.75}, {"option": "TSM280121P00135000", "bid": 0.86, "bid_size": 224.0, "ask": 1.27, "ask_size": 115.0, "iv": 0.5196, "open_interest": 784.0, "volume": 18.0, "delta": -0.0124, "gamma": 0.0001, "vega": 0.1449, "theta": -0.0081, "rho": -0.0719, "theo": 1.1957, "change": 0.205, "open": 0.83, "high": 1.13, "low": 0.83, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-10-30T14:46:14", "percent_change": 22.1622, "prev_day_close": 0.925000011920929}, {"option": "TSM280121C00140000", "bid": 271.0, "bid_size": 100.0, "ask": 275.5, "ask_size": 51.0, "iv": 0.5423, "open_interest": 142.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.1533, "theta": 0.0, "rho": 1.4488, "theo": 272.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.0, "last_trade_time": "2026-10-12T15:30:45", "percent_change": 0.0, "prev_day_close": 298.25}, {"option": "TSM280121P00140000", "bid": 1.05, "bid_size": 77.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.5156, "open_interest": 224.0, "volume": 10.0, "delta": -0.0138, "gamma": 0.0001, "vega": 0.1586, "theta": -0.0087, "rho": -0.0796, "theo": 1.3276, "change": 0.015, "open": 1.06, "high": 1.06, "low": 0.97, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-10-30T10:10:27", "percent_change": 1.57068, "prev_day_close": 0.9549999833107}, {"option": "TSM280121C00145000", "bid": 266.5, "bid_size": 25.0, "ask": 271.0, "ask_size": 21.0, "iv": 0.5397, "open_interest": 13.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.1682, "theta": 0.0, "rho": 1.4967, "theo": 268.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 321.72, "last_trade_time": "2026-09-29T13:45:32", "percent_change": 0.0, "prev_day_close": 293.75}, {"option": "TSM280121P00145000", "bid": 1.09, "bid_size": 124.0, "ask": 1.56, "ask_size": 8.0, "iv": 0.5068, "open_interest": 27.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0002, "vega": 0.1736, "theta": -0.0094, "rho": -0.0882, "theo": 1.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-09T14:23:49", "percent_change": 0.0, "prev_day_close": 1.05499997735024}, {"option": "TSM280121C00150000", "bid": 261.5, "bid_size": 61.0, "ask": 266.1, "ask_size": 13.0, "iv": 0.5128, "open_interest": 57.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0002, "vega": 0.1825, "theta": 0.0, "rho": 1.5447, "theo": 263.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.53, "last_trade_time": "2026-10-22T10:59:08", "percent_change": 0.0, "prev_day_close": 289.0}, {"option": "TSM280121P00150000", "bid": 1.26, "bid_size": 79.0, "ask": 1.82, "ask_size": 5.0, "iv": 0.5046, "open_interest": 457.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0002, "vega": 0.1888, "theta": -0.0102, "rho": -0.0974, "theo": 1.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-05T11:05:41", "percent_change": 0.0, "prev_day_close": 1.18499994277954}, {"option": "TSM280121C00155000", "bid": 257.0, "bid_size": 21.0, "ask": 261.5, "ask_size": 16.0, "iv": 0.5079, "open_interest": 20.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0002, "vega": 0.1974, "theta": 0.0, "rho": 1.5889, "theo": 259.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.18, "last_trade_time": "2026-10-16T11:40:42", "percent_change": 0.0, "prev_day_close": 284.5}, {"option": "TSM280121P00155000", "bid": 1.52, "bid_size": 7.0, "ask": 2.14, "ask_size": 69.0, "iv": 0.5051, "open_interest": 36.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0002, "vega": 0.2062, "theta": -0.011, "rho": -0.1076, "theo": 1.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-22T13:52:53", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TSM280121C00160000", "bid": 252.5, "bid_size": 21.0, "ask": 257.25, "ask_size": 20.0, "iv": 0.5102, "open_interest": 31.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0002, "vega": 0.2189, "theta": 0.0, "rho": 1.6367, "theo": 254.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.81, "last_trade_time": "2026-10-16T09:51:58", "percent_change": 0.0, "prev_day_close": 279.75}, {"option": "TSM280121P00160000", "bid": 1.71, "bid_size": 34.0, "ask": 2.06, "ask_size": 28.0, "iv": 0.4931, "open_interest": 171.0, "volume": 1.0, "delta": -0.0206, "gamma": 0.0002, "vega": 0.2232, "theta": -0.0118, "rho": -0.1187, "theo": 1.9878, "change": 0.7, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-10-30T15:35:44", "percent_change": 46.9799, "prev_day_close": 1.49000000953674}, {"option": "TSM280121C00165000", "bid": 248.0, "bid_size": 21.0, "ask": 252.5, "ask_size": 16.0, "iv": 0.5004, "open_interest": 37.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0002, "vega": 0.2368, "theta": 0.0, "rho": 1.6838, "theo": 250.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.22, "last_trade_time": "2026-10-15T13:57:53", "percent_change": 0.0, "prev_day_close": 275.25}, {"option": "TSM280121P00165000", "bid": 1.92, "bid_size": 51.0, "ask": 2.26, "ask_size": 27.0, "iv": 0.4881, "open_interest": 259.0, "volume": 10.0, "delta": -0.0226, "gamma": 0.0002, "vega": 0.2423, "theta": -0.0126, "rho": -0.1302, "theo": 2.1898, "change": 0.625, "open": 2.26, "high": 2.26, "low": 2.26, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-10-30T15:11:22", "percent_change": 38.2263, "prev_day_close": 1.63499999046326}, {"option": "TSM280121C00170000", "bid": 243.5, "bid_size": 21.0, "ask": 248.0, "ask_size": 16.0, "iv": 0.4956, "open_interest": 66.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0003, "vega": 0.2548, "theta": 0.0, "rho": 1.7276, "theo": 245.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.0, "last_trade_time": "2026-10-22T12:45:34", "percent_change": 0.0, "prev_day_close": 270.75}, {"option": "TSM280121P00170000", "bid": 2.1, "bid_size": 15.0, "ask": 2.73, "ask_size": 7.0, "iv": 0.4876, "open_interest": 145.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0003, "vega": 0.2618, "theta": -0.0135, "rho": -0.143, "theo": 2.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T09:30:32", "percent_change": 0.0, "prev_day_close": 1.78500002622604}, {"option": "TSM280121C00175000", "bid": 239.0, "bid_size": 66.0, "ask": 243.5, "ask_size": 11.0, "iv": 0.4903, "open_interest": 22.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0003, "vega": 0.2738, "theta": 0.0, "rho": 1.7734, "theo": 241.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.86, "last_trade_time": "2026-10-16T09:53:30", "percent_change": 0.0, "prev_day_close": 266.25}, {"option": "TSM280121P00175000", "bid": 2.39, "bid_size": 1.0, "ask": 2.78, "ask_size": 8.0, "iv": 0.4798, "open_interest": 25.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0003, "vega": 0.282, "theta": -0.0145, "rho": -0.156, "theo": 2.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-27T12:28:04", "percent_change": 0.0, "prev_day_close": 1.95500004291534}, {"option": "TSM280121C00180000", "bid": 234.5, "bid_size": 105.0, "ask": 239.0, "ask_size": 17.0, "iv": 0.4844, "open_interest": 55.0, "volume": 1.0, "delta": 0.9798, "gamma": 0.0003, "vega": 0.2995, "theta": 0.0, "rho": 1.8248, "theo": 236.542, "change": -23.05, "open": 238.7, "high": 238.7, "low": 238.7, "tick": "down", "last_trade_price": 238.7, "last_trade_time": "2026-10-30T12:01:38", "percent_change": -8.80611, "prev_day_close": 261.75}, {"option": "TSM280121P00180000", "bid": 2.65, "bid_size": 13.0, "ask": 3.05, "ask_size": 15.0, "iv": 0.4755, "open_interest": 129.0, "volume": 1.0, "delta": -0.0298, "gamma": 0.0003, "vega": 0.305, "theta": -0.0154, "rho": -0.171, "theo": 2.9041, "change": 0.86, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T15:47:48", "percent_change": 40.1869, "prev_day_close": 2.13999998569489}, {"option": "TSM280121C00185000", "bid": 230.5, "bid_size": 55.0, "ask": 234.5, "ask_size": 12.0, "iv": 0.4858, "open_interest": 49.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0003, "vega": 0.3217, "theta": 0.0, "rho": 1.8674, "theo": 232.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.08, "last_trade_time": "2026-10-20T11:34:34", "percent_change": 0.0, "prev_day_close": 257.25}, {"option": "TSM280121P00185000", "bid": 2.9, "bid_size": 13.0, "ask": 3.35, "ask_size": 11.0, "iv": 0.4708, "open_interest": 18.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0004, "vega": 0.3271, "theta": -0.0165, "rho": -0.1866, "theo": 3.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-27T13:21:01", "percent_change": 0.0, "prev_day_close": 2.3400000333786}, {"option": "TSM280121C00190000", "bid": 226.0, "bid_size": 51.0, "ask": 230.0, "ask_size": 6.0, "iv": 0.4789, "open_interest": 54.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0004, "vega": 0.3444, "theta": 0.0, "rho": 1.916, "theo": 227.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.67, "last_trade_time": "2026-10-20T11:34:46", "percent_change": 0.0, "prev_day_close": 252.5}, {"option": "TSM280121P00190000", "bid": 3.1, "bid_size": 7.0, "ask": 3.65, "ask_size": 7.0, "iv": 0.465, "open_interest": 534.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0004, "vega": 0.3519, "theta": -0.0175, "rho": -0.203, "theo": 3.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-09T11:26:21", "percent_change": 0.0, "prev_day_close": 2.59500002861023}, {"option": "TSM280121C00195000", "bid": 221.5, "bid_size": 20.0, "ask": 225.0, "ask_size": 5.0, "iv": 0.465, "open_interest": 40.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0004, "vega": 0.3705, "theta": 0.0, "rho": 1.9614, "theo": 223.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.0, "last_trade_time": "2026-10-20T11:35:08", "percent_change": 0.0, "prev_day_close": 248.25}, {"option": "TSM280121P00195000", "bid": 3.5, "bid_size": 14.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.4624, "open_interest": 196.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0004, "vega": 0.3767, "theta": -0.0186, "rho": -0.2212, "theo": 3.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-10-14T11:34:27", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "TSM280121C00200000", "bid": 217.0, "bid_size": 24.0, "ask": 220.7, "ask_size": 3.0, "iv": 0.4606, "open_interest": 1103.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0004, "vega": 0.397, "theta": 0.0, "rho": 2.0166, "theo": 218.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.74, "last_trade_time": "2026-10-20T11:36:24", "percent_change": 0.0, "prev_day_close": 243.5}, {"option": "TSM280121P00200000", "bid": 3.8, "bid_size": 104.0, "ask": 4.35, "ask_size": 27.0, "iv": 0.4581, "open_interest": 719.0, "volume": 4.0, "delta": -0.0419, "gamma": 0.0004, "vega": 0.4014, "theta": -0.0198, "rho": -0.2392, "theo": 4.1583, "change": 0.985, "open": 3.65, "high": 4.1, "low": 3.65, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T13:57:44", "percent_change": 31.6212, "prev_day_close": 3.11500000953674}, {"option": "TSM280121C00210000", "bid": 208.5, "bid_size": 99.0, "ask": 212.5, "ask_size": 7.0, "iv": 0.4605, "open_interest": 101.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0005, "vega": 0.4534, "theta": 0.0, "rho": 2.1263, "theo": 210.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.08, "last_trade_time": "2026-10-20T11:36:11", "percent_change": 0.0, "prev_day_close": 235.0}, {"option": "TSM280121P00210000", "bid": 4.5, "bid_size": 16.0, "ask": 5.15, "ask_size": 7.0, "iv": 0.45, "open_interest": 813.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0005, "vega": 0.4582, "theta": -0.0222, "rho": -0.2814, "theo": 4.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-05T09:30:38", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TSM280121C00220000", "bid": 200.0, "bid_size": 107.0, "ask": 204.0, "ask_size": 6.0, "iv": 0.4538, "open_interest": 119.0, "volume": 2.0, "delta": 0.9524, "gamma": 0.0006, "vega": 0.5127, "theta": -0.0006, "rho": 2.2371, "theo": 201.6112, "change": -24.93, "open": 200.77, "high": 200.77, "low": 200.77, "tick": "no_change", "last_trade_price": 200.77, "last_trade_time": "2026-10-30T13:24:23", "percent_change": -11.0456, "prev_day_close": 225.699996948242}, {"option": "TSM280121P00220000", "bid": 5.5, "bid_size": 15.0, "ask": 7.2, "ask_size": 246.0, "iv": 0.4554, "open_interest": 358.0, "volume": 1.0, "delta": -0.0577, "gamma": 0.0006, "vega": 0.5188, "theta": -0.0248, "rho": -0.3288, "theo": 5.8738, "change": 1.65, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T14:17:19", "percent_change": 37.931, "prev_day_close": 4.34999990463257}, {"option": "TSM280121C00230000", "bid": 191.5, "bid_size": 178.0, "ask": 195.0, "ask_size": 14.0, "iv": 0.4408, "open_interest": 138.0, "volume": 5.0, "delta": 0.9431, "gamma": 0.0007, "vega": 0.5766, "theta": -0.0044, "rho": 2.2944, "theo": 193.2173, "change": -15.175, "open": 202.0, "high": 202.0, "low": 201.95, "tick": "no_change", "last_trade_price": 201.95, "last_trade_time": "2026-10-30T10:39:56", "percent_change": -6.98906, "prev_day_close": 217.125}, {"option": "TSM280121P00230000", "bid": 5.9, "bid_size": 235.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.4334, "open_interest": 243.0, "volume": 2.0, "delta": -0.0672, "gamma": 0.0007, "vega": 0.5843, "theta": -0.0276, "rho": -0.3824, "theo": 6.9384, "change": 1.375, "open": 6.05, "high": 6.55, "low": 6.05, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-10-30T12:32:10", "percent_change": 26.57, "prev_day_close": 5.17499995231628}, {"option": "TSM280121C00240000", "bid": 183.5, "bid_size": 114.0, "ask": 187.5, "ask_size": 7.0, "iv": 0.4431, "open_interest": 167.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0007, "vega": 0.6438, "theta": -0.0084, "rho": 2.3445, "theo": 184.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.68, "last_trade_time": "2026-10-13T10:24:19", "percent_change": 0.0, "prev_day_close": 208.675003051758}, {"option": "TSM280121P00240000", "bid": 6.7, "bid_size": 256.0, "ask": 9.5, "ask_size": 223.0, "iv": 0.434, "open_interest": 942.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0008, "vega": 0.6525, "theta": -0.0304, "rho": -0.4396, "theo": 8.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-27T15:53:27", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "TSM280121C00250000", "bid": 175.0, "bid_size": 194.0, "ask": 179.2, "ask_size": 7.0, "iv": 0.4329, "open_interest": 3247.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0008, "vega": 0.7134, "theta": -0.0124, "rho": 2.3882, "theo": 176.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.0, "last_trade_time": "2026-10-29T15:04:31", "percent_change": 0.0, "prev_day_close": 200.474998474121}, {"option": "TSM280121P00250000", "bid": 9.0, "bid_size": 87.0, "ask": 9.8, "ask_size": 38.0, "iv": 0.428, "open_interest": 619.0, "volume": 35.0, "delta": -0.0893, "gamma": 0.0008, "vega": 0.7214, "theta": -0.0335, "rho": -0.5027, "theo": 9.5539, "change": 2.925, "open": 8.1, "high": 10.15, "low": 8.1, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-10-30T15:07:49", "percent_change": 40.4844, "prev_day_close": 7.22500014305115}, {"option": "TSM280121C00260000", "bid": 167.5, "bid_size": 41.0, "ask": 170.7, "ask_size": 5.0, "iv": 0.427, "open_interest": 440.0, "volume": 1.0, "delta": 0.9092, "gamma": 0.0009, "vega": 0.7863, "theta": -0.0165, "rho": 2.4236, "theo": 168.9919, "change": -26.3, "open": 166.0, "high": 166.0, "low": 166.0, "tick": "down", "last_trade_price": 166.0, "last_trade_time": "2026-10-30T14:20:54", "percent_change": -13.6765, "prev_day_close": 192.300003051758}, {"option": "TSM280121P00260000", "bid": 10.05, "bid_size": 250.0, "ask": 11.45, "ask_size": 48.0, "iv": 0.4209, "open_interest": 510.0, "volume": 1.0, "delta": -0.102, "gamma": 0.001, "vega": 0.7964, "theta": -0.0365, "rho": -0.573, "theo": 11.1207, "change": 2.425, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-30T15:55:00", "percent_change": 28.6136, "prev_day_close": 8.47499990463257}, {"option": "TSM280121C00270000", "bid": 159.5, "bid_size": 133.0, "ask": 163.0, "ask_size": 5.0, "iv": 0.4214, "open_interest": 489.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.001, "vega": 0.8595, "theta": -0.0206, "rho": 2.4529, "theo": 161.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.15, "last_trade_time": "2026-10-19T13:55:39", "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "TSM280121P00270000", "bid": 12.3, "bid_size": 21.0, "ask": 13.15, "ask_size": 32.0, "iv": 0.4198, "open_interest": 589.0, "volume": 128.0, "delta": -0.1158, "gamma": 0.0011, "vega": 0.8713, "theta": -0.0396, "rho": -0.6493, "theo": 12.8718, "change": 3.225, "open": 11.95, "high": 13.15, "low": 11.95, "tick": "no_change", "last_trade_price": 13.05, "last_trade_time": "2026-10-30T14:10:50", "percent_change": 32.8244, "prev_day_close": 9.82499980926514}, {"option": "TSM280121C00280000", "bid": 152.0, "bid_size": 98.0, "ask": 155.5, "ask_size": 5.0, "iv": 0.418, "open_interest": 633.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0011, "vega": 0.9342, "theta": -0.0246, "rho": 2.4747, "theo": 153.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.78, "last_trade_time": "2026-10-26T14:14:23", "percent_change": 0.0, "prev_day_close": 177.074996948242}, {"option": "TSM280121P00280000", "bid": 14.3, "bid_size": 12.0, "ask": 15.2, "ask_size": 28.0, "iv": 0.4168, "open_interest": 433.0, "volume": 34.0, "delta": -0.1307, "gamma": 0.0012, "vega": 0.949, "theta": -0.0428, "rho": -0.7301, "theo": 14.8194, "change": 3.5, "open": 14.05, "high": 15.1, "low": 14.05, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-30T15:54:40", "percent_change": 30.7018, "prev_day_close": 11.4000000953674}, {"option": "TSM280121C00290000", "bid": 144.6, "bid_size": 170.0, "ask": 148.0, "ask_size": 6.0, "iv": 0.4133, "open_interest": 618.0, "volume": 11.0, "delta": 0.8663, "gamma": 0.0012, "vega": 1.0092, "theta": -0.0286, "rho": 2.4887, "theo": 146.3552, "change": -26.0, "open": 146.1, "high": 146.1, "low": 143.0, "tick": "down", "last_trade_price": 143.0, "last_trade_time": "2026-10-30T14:33:17", "percent_change": -15.3846, "prev_day_close": 169.0}, {"option": "TSM280121P00290000", "bid": 16.45, "bid_size": 5.0, "ask": 17.65, "ask_size": 17.0, "iv": 0.4149, "open_interest": 599.0, "volume": 1.0, "delta": -0.1464, "gamma": 0.0013, "vega": 1.0224, "theta": -0.0458, "rho": -0.8138, "theo": 16.95, "change": 3.395, "open": 16.52, "high": 16.52, "low": 16.52, "tick": "up", "last_trade_price": 16.52, "last_trade_time": "2026-10-30T12:56:24", "percent_change": 25.8667, "prev_day_close": 13.125}, {"option": "TSM280121C00300000", "bid": 137.5, "bid_size": 133.0, "ask": 141.0, "ask_size": 18.0, "iv": 0.4109, "open_interest": 9230.0, "volume": 15.0, "delta": 0.8501, "gamma": 0.0013, "vega": 1.0827, "theta": -0.0326, "rho": 2.4971, "theo": 139.2011, "change": -24.325, "open": 146.0, "high": 149.0, "low": 136.7, "tick": "down", "last_trade_price": 137.0, "last_trade_time": "2026-10-30T15:41:41", "percent_change": -15.0783, "prev_day_close": 161.325004577637}, {"option": "TSM280121P00300000", "bid": 18.65, "bid_size": 44.0, "ask": 20.65, "ask_size": 75.0, "iv": 0.4135, "open_interest": 1424.0, "volume": 28.0, "delta": -0.1634, "gamma": 0.0014, "vega": 1.0963, "theta": -0.0488, "rho": -0.9009, "theo": 19.3162, "change": 4.325, "open": 16.88, "high": 20.58, "low": 16.7, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-10-30T15:51:37", "percent_change": 28.6899, "prev_day_close": 15.0749998092651}, {"option": "TSM280121C00310000", "bid": 130.7, "bid_size": 110.0, "ask": 134.0, "ask_size": 1.0, "iv": 0.4081, "open_interest": 621.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0014, "vega": 1.1563, "theta": -0.0364, "rho": 2.4968, "theo": 132.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.45, "last_trade_time": "2026-10-27T13:38:59", "percent_change": 0.0, "prev_day_close": 154.349998474121}, {"option": "TSM280121P00310000", "bid": 20.55, "bid_size": 131.0, "ask": 23.0, "ask_size": 41.0, "iv": 0.4062, "open_interest": 398.0, "volume": 1.0, "delta": -0.1813, "gamma": 0.0015, "vega": 1.1716, "theta": -0.0518, "rho": -0.9924, "theo": 21.8949, "change": 3.425, "open": 20.7, "high": 20.7, "low": 20.7, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-10-30T11:35:39", "percent_change": 19.8263, "prev_day_close": 17.2749996185303}, {"option": "TSM280121C00320000", "bid": 124.0, "bid_size": 51.0, "ask": 127.5, "ask_size": 23.0, "iv": 0.406, "open_interest": 507.0, "volume": 16.0, "delta": 0.8151, "gamma": 0.0015, "vega": 1.2275, "theta": -0.0401, "rho": 2.49, "theo": 125.5502, "change": -21.7, "open": 131.05, "high": 131.05, "low": 123.75, "tick": "down", "last_trade_price": 125.0, "last_trade_time": "2026-10-30T15:58:12", "percent_change": -14.7921, "prev_day_close": 146.700004577637}, {"option": "TSM280121P00320000", "bid": 24.25, "bid_size": 3.0, "ask": 26.1, "ask_size": 116.0, "iv": 0.4081, "open_interest": 1446.0, "volume": 8.0, "delta": -0.2001, "gamma": 0.0016, "vega": 1.2457, "theta": -0.0547, "rho": -1.0928, "theo": 24.7126, "change": 6.555, "open": 23.1, "high": 26.23, "low": 23.03, "tick": "up", "last_trade_price": 26.23, "last_trade_time": "2026-10-30T14:50:03", "percent_change": 33.3164, "prev_day_close": 19.6750001907349}, {"option": "TSM280121C00330000", "bid": 117.5, "bid_size": 57.0, "ask": 121.0, "ask_size": 4.0, "iv": 0.4032, "open_interest": 369.0, "volume": 8.0, "delta": 0.7964, "gamma": 0.0016, "vega": 1.296, "theta": -0.0437, "rho": 2.4774, "theo": 119.0725, "change": -21.9, "open": 127.0, "high": 127.0, "low": 116.85, "tick": "up", "last_trade_price": 118.15, "last_trade_time": "2026-10-30T14:11:40", "percent_change": -15.6373, "prev_day_close": 140.050003051758}, {"option": "TSM280121P00330000", "bid": 27.1, "bid_size": 32.0, "ask": 29.5, "ask_size": 209.0, "iv": 0.4058, "open_interest": 722.0, "volume": 5.0, "delta": -0.2198, "gamma": 0.0017, "vega": 1.3128, "theta": -0.0574, "rho": -1.1866, "theo": 27.7764, "change": 7.1, "open": 25.55, "high": 29.25, "low": 25.55, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-10-30T14:28:56", "percent_change": 32.0542, "prev_day_close": 22.1499996185303}, {"option": "TSM280121C00340000", "bid": 111.5, "bid_size": 44.0, "ask": 114.85, "ask_size": 24.0, "iv": 0.4019, "open_interest": 269.0, "volume": 11.0, "delta": 0.7769, "gamma": 0.0017, "vega": 1.3623, "theta": -0.0471, "rho": 2.4564, "theo": 112.8367, "change": -21.75, "open": 113.0, "high": 113.0, "low": 111.4, "tick": "down", "last_trade_price": 111.4, "last_trade_time": "2026-10-30T14:01:10", "percent_change": -16.335, "prev_day_close": 133.150001525879}, {"option": "TSM280121P00340000", "bid": 29.4, "bid_size": 47.0, "ask": 32.6, "ask_size": 16.0, "iv": 0.3987, "open_interest": 378.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0018, "vega": 1.3797, "theta": -0.0601, "rho": -1.2896, "theo": 31.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-10-26T10:44:02", "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "TSM280121C00350000", "bid": 105.5, "bid_size": 187.0, "ask": 109.0, "ask_size": 37.0, "iv": 0.4002, "open_interest": 2964.0, "volume": 62.0, "delta": 0.7569, "gamma": 0.0018, "vega": 1.4242, "theta": -0.0503, "rho": 2.4307, "theo": 106.847, "change": -19.375, "open": 114.95, "high": 115.25, "low": 104.5, "tick": "up", "last_trade_price": 107.45, "last_trade_time": "2026-10-30T15:58:30", "percent_change": -15.277, "prev_day_close": 126.825000762939}, {"option": "TSM280121P00350000", "bid": 34.25, "bid_size": 2.0, "ask": 35.65, "ask_size": 57.0, "iv": 0.3992, "open_interest": 4730.0, "volume": 21.0, "delta": -0.2617, "gamma": 0.0019, "vega": 1.4419, "theta": -0.0625, "rho": -1.3964, "theo": 34.6853, "change": 5.35, "open": 32.72, "high": 33.25, "low": 32.09, "tick": "up", "last_trade_price": 33.25, "last_trade_time": "2026-10-30T11:38:21", "percent_change": 19.1756, "prev_day_close": 27.8999996185303}, {"option": "TSM280121C00360000", "bid": 99.6, "bid_size": 132.0, "ask": 103.0, "ask_size": 6.0, "iv": 0.3969, "open_interest": 439.0, "volume": 1.0, "delta": 0.7363, "gamma": 0.0019, "vega": 1.482, "theta": -0.0533, "rho": 2.3999, "theo": 101.1001, "change": -18.0, "open": 102.5, "high": 102.5, "low": 102.5, "tick": "down", "last_trade_price": 102.5, "last_trade_time": "2026-10-30T11:46:23", "percent_change": -14.9378, "prev_day_close": 120.5}, {"option": "TSM280121P00360000", "bid": 37.9, "bid_size": 2.0, "ask": 40.3, "ask_size": 39.0, "iv": 0.3996, "open_interest": 1454.0, "volume": 5.0, "delta": -0.2834, "gamma": 0.002, "vega": 1.4985, "theta": -0.0648, "rho": -1.488, "theo": 38.4995, "change": 8.38, "open": 38.4, "high": 39.63, "low": 38.4, "tick": "up", "last_trade_price": 39.63, "last_trade_time": "2026-10-30T15:42:00", "percent_change": 26.816, "prev_day_close": 31.25}, {"option": "TSM280121C00370000", "bid": 94.05, "bid_size": 183.0, "ask": 98.0, "ask_size": 36.0, "iv": 0.3967, "open_interest": 422.0, "volume": 6.0, "delta": 0.7154, "gamma": 0.002, "vega": 1.5359, "theta": -0.0561, "rho": 2.362, "theo": 95.5979, "change": -20.365, "open": 103.0, "high": 103.0, "low": 94.16, "tick": "down", "last_trade_price": 94.16, "last_trade_time": "2026-10-30T15:36:10", "percent_change": -17.7821, "prev_day_close": 114.525001525879}, {"option": "TSM280121P00370000", "bid": 42.1, "bid_size": 2.0, "ask": 44.25, "ask_size": 54.0, "iv": 0.3973, "open_interest": 474.0, "volume": 37.0, "delta": -0.3062, "gamma": 0.0021, "vega": 1.5501, "theta": -0.0669, "rho": -1.5964, "theo": 42.6378, "change": 8.425, "open": 39.68, "high": 43.2, "low": 39.68, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-10-30T14:13:32", "percent_change": 24.2272, "prev_day_close": 34.7749996185303}, {"option": "TSM280121C00380000", "bid": 89.0, "bid_size": 182.0, "ask": 92.3, "ask_size": 7.0, "iv": 0.3944, "open_interest": 235.0, "volume": 17.0, "delta": 0.6941, "gamma": 0.002, "vega": 1.5842, "theta": -0.0587, "rho": 2.3213, "theo": 90.3372, "change": -21.075, "open": 94.5, "high": 94.5, "low": 87.65, "tick": "down", "last_trade_price": 87.65, "last_trade_time": "2026-10-30T14:51:43", "percent_change": -19.3838, "prev_day_close": 108.724998474121}, {"option": "TSM280121P00380000", "bid": 45.8, "bid_size": 41.0, "ask": 47.85, "ask_size": 16.0, "iv": 0.3915, "open_interest": 891.0, "volume": 5.0, "delta": -0.3289, "gamma": 0.0022, "vega": 1.597, "theta": -0.0688, "rho": -1.7053, "theo": 46.9727, "change": 9.875, "open": 47.65, "high": 49.35, "low": 47.65, "tick": "down", "last_trade_price": 48.3, "last_trade_time": "2026-10-30T15:42:03", "percent_change": 25.6994, "prev_day_close": 38.4249992370606}, {"option": "TSM280121C00390000", "bid": 84.0, "bid_size": 192.0, "ask": 87.5, "ask_size": 33.0, "iv": 0.3937, "open_interest": 651.0, "volume": 31.0, "delta": 0.6726, "gamma": 0.0021, "vega": 1.6274, "theta": -0.061, "rho": 2.2769, "theo": 85.3106, "change": -16.34, "open": 92.5, "high": 92.5, "low": 86.56, "tick": "no_change", "last_trade_price": 86.56, "last_trade_time": "2026-10-30T12:14:31", "percent_change": -15.8795, "prev_day_close": 102.899997711182}, {"option": "TSM280121P00390000", "bid": 50.8, "bid_size": 3.0, "ask": 52.85, "ask_size": 20.0, "iv": 0.3923, "open_interest": 939.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.0023, "vega": 1.6358, "theta": -0.0704, "rho": -1.7761, "theo": 51.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.65, "last_trade_time": "2026-10-28T14:03:09", "percent_change": 0.0, "prev_day_close": 42.5249996185303}, {"option": "TSM280121C00400000", "bid": 79.0, "bid_size": 210.0, "ask": 82.5, "ask_size": 39.0, "iv": 0.3912, "open_interest": 1732.0, "volume": 59.0, "delta": 0.651, "gamma": 0.0022, "vega": 1.6657, "theta": -0.063, "rho": 2.2268, "theo": 80.5167, "change": -16.55, "open": 88.24, "high": 88.24, "low": 78.75, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2026-10-30T15:57:13", "percent_change": -16.8791, "prev_day_close": 98.0499992370606}, {"option": "TSM280121P00400000", "bid": 55.9, "bid_size": 2.0, "ask": 57.55, "ask_size": 23.0, "iv": 0.3911, "open_interest": 573.0, "volume": 5.0, "delta": -0.3761, "gamma": 0.0024, "vega": 1.671, "theta": -0.0719, "rho": -1.8931, "theo": 56.5094, "change": 11.275, "open": 55.36, "high": 58.15, "low": 55.36, "tick": "up", "last_trade_price": 58.15, "last_trade_time": "2026-10-30T15:07:49", "percent_change": 24.0533, "prev_day_close": 46.875}, {"option": "TSM280121C00410000", "bid": 74.5, "bid_size": 118.0, "ask": 78.0, "ask_size": 44.0, "iv": 0.3904, "open_interest": 370.0, "volume": 58.0, "delta": 0.6293, "gamma": 0.0022, "vega": 1.6983, "theta": -0.0648, "rho": 2.1755, "theo": 75.9505, "change": -16.35, "open": 83.0, "high": 83.0, "low": 75.05, "tick": "up", "last_trade_price": 76.55, "last_trade_time": "2026-10-30T15:56:52", "percent_change": -17.5996, "prev_day_close": 92.8999977111816}, {"option": "TSM280121P00410000", "bid": 59.8, "bid_size": 69.0, "ask": 62.95, "ask_size": 22.0, "iv": 0.3872, "open_interest": 196.0, "volume": 9.0, "delta": -0.3999, "gamma": 0.0024, "vega": 1.6989, "theta": -0.0731, "rho": -1.9832, "theo": 61.632, "change": 10.375, "open": 57.09, "high": 61.65, "low": 57.09, "tick": "up", "last_trade_price": 61.65, "last_trade_time": "2026-10-30T13:08:12", "percent_change": 20.234, "prev_day_close": 51.2749996185303}, {"option": "TSM280121C00420000", "bid": 70.4, "bid_size": 181.0, "ask": 73.4, "ask_size": 120.0, "iv": 0.3894, "open_interest": 685.0, "volume": 114.0, "delta": 0.6076, "gamma": 0.0023, "vega": 1.7255, "theta": -0.0663, "rho": 2.1223, "theo": 71.603, "change": -16.425, "open": 71.95, "high": 78.95, "low": 69.75, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-10-30T15:11:46", "percent_change": -18.6807, "prev_day_close": 87.9250030517578}, {"option": "TSM280121P00420000", "bid": 65.8, "bid_size": 34.0, "ask": 68.55, "ask_size": 48.0, "iv": 0.3886, "open_interest": 1107.0, "volume": 24.0, "delta": -0.4239, "gamma": 0.0025, "vega": 1.7163, "theta": -0.0741, "rho": -2.0406, "theo": 67.0072, "change": 13.25, "open": 61.9, "high": 69.15, "low": 61.9, "tick": "no_change", "last_trade_price": 69.15, "last_trade_time": "2026-10-30T14:25:33", "percent_change": 23.703, "prev_day_close": 55.8999996185303}, {"option": "TSM280121C00430000", "bid": 66.05, "bid_size": 107.0, "ask": 69.35, "ask_size": 23.0, "iv": 0.388, "open_interest": 684.0, "volume": 74.0, "delta": 0.5861, "gamma": 0.0023, "vega": 1.7474, "theta": -0.0676, "rho": 2.0647, "theo": 67.471, "change": -10.08, "open": 74.0, "high": 74.0, "low": 72.72, "tick": "no_change", "last_trade_price": 72.72, "last_trade_time": "2026-10-30T10:40:25", "percent_change": -12.1739, "prev_day_close": 82.7999992370606}, {"option": "TSM280121P00430000", "bid": 71.65, "bid_size": 27.0, "ask": 73.85, "ask_size": 54.0, "iv": 0.3874, "open_interest": 729.0, "volume": 2.0, "delta": -0.448, "gamma": 0.0025, "vega": 1.7343, "theta": -0.0749, "rho": -2.1538, "theo": 72.6291, "change": 12.8, "open": 67.95, "high": 74.0, "low": 67.95, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-10-30T13:42:49", "percent_change": 20.915, "prev_day_close": 61.2000007629394}, {"option": "TSM280121C00440000", "bid": 62.4, "bid_size": 129.0, "ask": 65.1, "ask_size": 7.0, "iv": 0.387, "open_interest": 3625.0, "volume": 12.0, "delta": 0.5647, "gamma": 0.0023, "vega": 1.764, "theta": -0.0686, "rho": 2.0063, "theo": 63.5501, "change": -15.675, "open": 66.2, "high": 66.2, "low": 61.69, "tick": "down", "last_trade_price": 63.05, "last_trade_time": "2026-10-30T15:46:57", "percent_change": -19.9111, "prev_day_close": 78.7249984741211}, {"option": "TSM280121P00440000", "bid": 77.0, "bid_size": 39.0, "ask": 80.0, "ask_size": 74.0, "iv": 0.386, "open_interest": 463.0, "volume": 1.0, "delta": -0.472, "gamma": 0.0026, "vega": 1.7424, "theta": -0.0754, "rho": -2.2254, "theo": 78.4712, "change": 10.2, "open": 76.7, "high": 76.7, "low": 76.7, "tick": "up", "last_trade_price": 76.7, "last_trade_time": "2026-10-30T11:35:51", "percent_change": 15.3383, "prev_day_close": 66.5}, {"option": "TSM280121C00450000", "bid": 58.5, "bid_size": 89.0, "ask": 60.7, "ask_size": 1.0, "iv": 0.3838, "open_interest": 6066.0, "volume": 23.0, "delta": 0.5436, "gamma": 0.0023, "vega": 1.7756, "theta": -0.0694, "rho": 1.9483, "theo": 59.8308, "change": -13.855, "open": 65.0, "high": 66.1, "low": 58.5, "tick": "up", "last_trade_price": 60.42, "last_trade_time": "2026-10-30T15:58:30", "percent_change": -18.6537, "prev_day_close": 74.2750015258789}, {"option": "TSM280121P00450000", "bid": 82.95, "bid_size": 76.0, "ask": 86.35, "ask_size": 140.0, "iv": 0.3856, "open_interest": 885.0, "volume": 6.0, "delta": -0.496, "gamma": 0.0026, "vega": 1.7422, "theta": -0.0758, "rho": -2.2537, "theo": 84.5569, "change": 10.675, "open": 78.79, "high": 82.85, "low": 78.79, "tick": "up", "last_trade_price": 82.85, "last_trade_time": "2026-10-30T11:43:46", "percent_change": 14.7904, "prev_day_close": 72.1749992370606}, {"option": "TSM280121C00460000", "bid": 55.05, "bid_size": 96.0, "ask": 57.95, "ask_size": 37.0, "iv": 0.3854, "open_interest": 654.0, "volume": 3.0, "delta": 0.5228, "gamma": 0.0024, "vega": 1.7821, "theta": -0.0699, "rho": 1.8875, "theo": 56.307, "change": -12.715, "open": 59.5, "high": 59.5, "low": 57.27, "tick": "up", "last_trade_price": 57.36, "last_trade_time": "2026-10-30T12:35:26", "percent_change": -18.1448, "prev_day_close": 70.0749969482422}, {"option": "TSM280121P00460000", "bid": 89.6, "bid_size": 48.0, "ask": 92.35, "ask_size": 43.0, "iv": 0.3849, "open_interest": 200.0, "volume": 6.0, "delta": -0.5201, "gamma": 0.0027, "vega": 1.7345, "theta": -0.076, "rho": -2.3357, "theo": 90.881, "change": 12.085, "open": 87.55, "high": 89.66, "low": 87.55, "tick": "up", "last_trade_price": 89.66, "last_trade_time": "2026-10-30T12:07:46", "percent_change": 15.5785, "prev_day_close": 77.5749969482422}, {"option": "TSM280121C00470000", "bid": 51.6, "bid_size": 186.0, "ask": 54.8, "ask_size": 39.0, "iv": 0.385, "open_interest": 346.0, "volume": 3.0, "delta": 0.5023, "gamma": 0.0024, "vega": 1.7838, "theta": -0.0703, "rho": 1.8255, "theo": 52.9752, "change": -13.72, "open": 54.65, "high": 54.65, "low": 52.48, "tick": "down", "last_trade_price": 52.48, "last_trade_time": "2026-10-30T15:30:24", "percent_change": -20.7251, "prev_day_close": 66.2000007629394}, {"option": "TSM280121P00470000", "bid": 95.5, "bid_size": 113.0, "ask": 98.9, "ask_size": 27.0, "iv": 0.3825, "open_interest": 2781.0, "volume": 51.0, "delta": -0.5437, "gamma": 0.0027, "vega": 1.728, "theta": -0.076, "rho": -2.3939, "theo": 97.3983, "change": 16.225, "open": 95.4, "high": 99.85, "low": 95.4, "tick": "no_change", "last_trade_price": 99.85, "last_trade_time": "2026-10-30T14:03:01", "percent_change": 19.4021, "prev_day_close": 83.625}, {"option": "TSM280121C00480000", "bid": 48.45, "bid_size": 196.0, "ask": 51.6, "ask_size": 35.0, "iv": 0.3842, "open_interest": 197.0, "volume": 9.0, "delta": 0.4822, "gamma": 0.0024, "vega": 1.7814, "theta": -0.0704, "rho": 1.7652, "theo": 49.8269, "change": -12.95, "open": 55.52, "high": 55.52, "low": 49.6, "tick": "down", "last_trade_price": 49.6, "last_trade_time": "2026-10-30T13:40:10", "percent_change": -20.7034, "prev_day_close": 62.5499992370606}, {"option": "TSM280121P00480000", "bid": 102.5, "bid_size": 27.0, "ask": 105.7, "ask_size": 18.0, "iv": 0.3828, "open_interest": 421.0, "volume": 0.0, "delta": -0.5673, "gamma": 0.0027, "vega": 1.7024, "theta": -0.0759, "rho": -2.4305, "theo": 104.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.9, "last_trade_time": "2026-10-28T11:29:14", "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "TSM280121C00490000", "bid": 45.4, "bid_size": 103.0, "ask": 48.95, "ask_size": 25.0, "iv": 0.3844, "open_interest": 657.0, "volume": 17.0, "delta": 0.4625, "gamma": 0.0024, "vega": 1.7748, "theta": -0.0703, "rho": 1.7049, "theo": 46.8528, "change": -12.945, "open": 51.66, "high": 52.34, "low": 46.03, "tick": "no_change", "last_trade_price": 46.03, "last_trade_time": "2026-10-30T14:58:45", "percent_change": -21.95, "prev_day_close": 58.9749984741211}, {"option": "TSM280121P00490000", "bid": 109.95, "bid_size": 9.0, "ask": 112.65, "ask_size": 6.0, "iv": 0.3837, "open_interest": 119.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0028, "vega": 1.6696, "theta": -0.0756, "rho": -2.4115, "theo": 111.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.25, "last_trade_time": "2026-10-28T15:49:08", "percent_change": 0.0, "prev_day_close": 95.8500022888184}, {"option": "TSM280121C00500000", "bid": 42.55, "bid_size": 214.0, "ask": 45.6, "ask_size": 46.0, "iv": 0.3823, "open_interest": 4788.0, "volume": 49.0, "delta": 0.4434, "gamma": 0.0023, "vega": 1.7638, "theta": -0.0701, "rho": 1.643, "theo": 44.0482, "change": -11.875, "open": 48.0, "high": 48.14, "low": 43.47, "tick": "up", "last_trade_price": 44.15, "last_trade_time": "2026-10-30T15:54:48", "percent_change": -21.1959, "prev_day_close": 56.0250015258789}, {"option": "TSM280121P00500000", "bid": 116.5, "bid_size": 69.0, "ask": 120.5, "ask_size": 87.0, "iv": 0.3835, "open_interest": 194.0, "volume": 0.0, "delta": -0.6137, "gamma": 0.0028, "vega": 1.6567, "theta": -0.0752, "rho": -2.4979, "theo": 118.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.66, "last_trade_time": "2026-10-28T11:42:37", "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "TSM280121C00510000", "bid": 40.3, "bid_size": 70.0, "ask": 42.85, "ask_size": 7.0, "iv": 0.3827, "open_interest": 357.0, "volume": 0.0, "delta": 0.4247, "gamma": 0.0023, "vega": 1.7493, "theta": -0.0696, "rho": 1.5821, "theo": 41.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.3, "last_trade_time": "2026-10-28T12:11:20", "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "TSM280121P00510000", "bid": 124.35, "bid_size": 16.0, "ask": 127.5, "ask_size": 26.0, "iv": 0.3837, "open_interest": 189.0, "volume": 0.0, "delta": -0.6364, "gamma": 0.0028, "vega": 1.6127, "theta": -0.0746, "rho": -2.4571, "theo": 125.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.35, "last_trade_time": "2026-10-28T11:29:14", "percent_change": 0.0, "prev_day_close": 109.424999237061}, {"option": "TSM280121C00520000", "bid": 37.9, "bid_size": 159.0, "ask": 40.55, "ask_size": 61.0, "iv": 0.3832, "open_interest": 376.0, "volume": 3.0, "delta": 0.4065, "gamma": 0.0023, "vega": 1.7321, "theta": -0.0691, "rho": 1.5237, "theo": 38.9201, "change": -12.7, "open": 39.35, "high": 39.35, "low": 37.2, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-10-30T15:00:31", "percent_change": -25.4509, "prev_day_close": 49.8999996185303}, {"option": "TSM280121P00520000", "bid": 131.5, "bid_size": 59.0, "ask": 135.0, "ask_size": 24.0, "iv": 0.382, "open_interest": 1374.0, "volume": 5.0, "delta": -0.6587, "gamma": 0.0028, "vega": 1.5745, "theta": -0.0738, "rho": -2.4206, "theo": 133.1626, "change": 13.625, "open": 130.2, "high": 130.2, "low": 130.2, "tick": "up", "last_trade_price": 130.2, "last_trade_time": "2026-10-30T11:20:27", "percent_change": 11.6878, "prev_day_close": 116.575000762939}, {"option": "TSM280121C00530000", "bid": 35.45, "bid_size": 128.0, "ask": 38.05, "ask_size": 55.0, "iv": 0.3821, "open_interest": 1155.0, "volume": 96.0, "delta": 0.3889, "gamma": 0.0023, "vega": 1.7117, "theta": -0.0684, "rho": 1.4655, "theo": 36.5787, "change": -7.19, "open": 40.5, "high": 40.8, "low": 40.21, "tick": "no_change", "last_trade_price": 40.21, "last_trade_time": "2026-10-30T10:40:25", "percent_change": -15.1688, "prev_day_close": 47.3999996185303}, {"option": "TSM280121P00530000", "bid": 139.0, "bid_size": 30.0, "ask": 143.0, "ask_size": 16.0, "iv": 0.3817, "open_interest": 40.0, "volume": 0.0, "delta": -0.6807, "gamma": 0.0028, "vega": 1.5101, "theta": -0.0727, "rho": -2.4337, "theo": 140.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.35, "last_trade_time": "2026-10-19T11:24:22", "percent_change": 0.0, "prev_day_close": 124.149997711182}, {"option": "TSM280121C00540000", "bid": 33.55, "bid_size": 68.0, "ask": 35.6, "ask_size": 21.0, "iv": 0.3821, "open_interest": 1069.0, "volume": 3.0, "delta": 0.3719, "gamma": 0.0022, "vega": 1.688, "theta": -0.0676, "rho": 1.407, "theo": 34.3781, "change": -10.0, "open": 34.53, "high": 34.53, "low": 34.4, "tick": "no_change", "last_trade_price": 34.4, "last_trade_time": "2026-10-30T15:54:48", "percent_change": -22.5225, "prev_day_close": 44.3999996185303}, {"option": "TSM280121P00540000", "bid": 147.15, "bid_size": 28.0, "ask": 150.5, "ask_size": 13.0, "iv": 0.3811, "open_interest": 133.0, "volume": 0.0, "delta": -0.702, "gamma": 0.0028, "vega": 1.4881, "theta": -0.0714, "rho": -2.4472, "theo": 148.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.47, "last_trade_time": "2026-10-27T13:23:50", "percent_change": 0.0, "prev_day_close": 131.275001525879}, {"option": "TSM280121C00550000", "bid": 31.05, "bid_size": 178.0, "ask": 33.9, "ask_size": 49.0, "iv": 0.3817, "open_interest": 3878.0, "volume": 62.0, "delta": 0.3554, "gamma": 0.0022, "vega": 1.662, "theta": -0.0666, "rho": 1.3503, "theo": 32.3117, "change": -9.675, "open": 36.0, "high": 36.65, "low": 31.4, "tick": "down", "last_trade_price": 32.35, "last_trade_time": "2026-10-30T15:34:39", "percent_change": -23.022, "prev_day_close": 42.0249996185303}, {"option": "TSM280121P00550000", "bid": 155.5, "bid_size": 16.0, "ask": 158.95, "ask_size": 33.0, "iv": 0.3832, "open_interest": 398.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0028, "vega": 1.4079, "theta": -0.07, "rho": -2.3535, "theo": 156.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.8, "last_trade_time": "2026-10-28T11:29:14", "percent_change": 0.0, "prev_day_close": 138.474998474121}, {"option": "TSM280121C00560000", "bid": 29.3, "bid_size": 71.0, "ask": 31.5, "ask_size": 4.0, "iv": 0.3808, "open_interest": 3562.0, "volume": 27.0, "delta": 0.3396, "gamma": 0.0022, "vega": 1.6347, "theta": -0.0656, "rho": 1.2963, "theo": 30.3707, "change": -9.405, "open": 33.5, "high": 33.5, "low": 30.0, "tick": "down", "last_trade_price": 30.37, "last_trade_time": "2026-10-30T14:11:59", "percent_change": -23.6455, "prev_day_close": 39.7749996185303}, {"option": "TSM280121P00560000", "bid": 163.8, "bid_size": 20.0, "ask": 167.0, "ask_size": 12.0, "iv": 0.3828, "open_interest": 392.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.0028, "vega": 1.3569, "theta": -0.0684, "rho": -2.2391, "theo": 165.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.35, "last_trade_time": "2026-10-28T11:29:14", "percent_change": 0.0, "prev_day_close": 146.574996948242}, {"option": "TSM280121C00570000", "bid": 27.0, "bid_size": 150.0, "ask": 30.15, "ask_size": 35.0, "iv": 0.3807, "open_interest": 280.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.0021, "vega": 1.6056, "theta": -0.0645, "rho": 1.2434, "theo": 28.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.52, "last_trade_time": "2026-10-29T15:34:41", "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "TSM280121P00570000", "bid": 172.0, "bid_size": 29.0, "ask": 175.2, "ask_size": 4.0, "iv": 0.3811, "open_interest": 196.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0027, "vega": 1.2723, "theta": -0.0661, "rho": -2.254, "theo": 173.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.73, "last_trade_time": "2026-10-20T14:21:10", "percent_change": 0.0, "prev_day_close": 154.174995422363}, {"option": "TSM280121C00580000", "bid": 25.0, "bid_size": 125.0, "ask": 28.65, "ask_size": 22.0, "iv": 0.3804, "open_interest": 438.0, "volume": 1.0, "delta": 0.3096, "gamma": 0.0021, "vega": 1.5741, "theta": -0.0633, "rho": 1.1907, "theo": 26.8366, "change": -7.395, "open": 27.93, "high": 27.93, "low": 27.93, "tick": "down", "last_trade_price": 27.93, "last_trade_time": "2026-10-30T12:46:17", "percent_change": -20.9342, "prev_day_close": 35.3250007629394}, {"option": "TSM280121P00580000", "bid": 180.5, "bid_size": 41.0, "ask": 183.75, "ask_size": 3.0, "iv": 0.3812, "open_interest": 51.0, "volume": 0.0, "delta": -0.783, "gamma": 0.0027, "vega": 1.2444, "theta": -0.0645, "rho": -2.2254, "theo": 182.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.99, "last_trade_time": "2026-10-20T14:21:06", "percent_change": 0.0, "prev_day_close": 162.200004577637}, {"option": "TSM280121C00590000", "bid": 24.4, "bid_size": 69.0, "ask": 26.8, "ask_size": 23.0, "iv": 0.3829, "open_interest": 125.0, "volume": 1.0, "delta": 0.2954, "gamma": 0.002, "vega": 1.5411, "theta": -0.0621, "rho": 1.1397, "theo": 25.2331, "change": -6.935, "open": 26.19, "high": 26.19, "low": 26.19, "tick": "down", "last_trade_price": 26.19, "last_trade_time": "2026-10-30T12:46:17", "percent_change": -20.9358, "prev_day_close": 33.125}, {"option": "TSM280121P00590000", "bid": 189.0, "bid_size": 57.0, "ask": 192.5, "ask_size": 13.0, "iv": 0.3807, "open_interest": 366.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0027, "vega": 1.1346, "theta": -0.0628, "rho": -2.0683, "theo": 190.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.47, "last_trade_time": "2026-10-20T11:58:34", "percent_change": 0.0, "prev_day_close": 170.974998474121}, {"option": "TSM280121C00600000", "bid": 23.05, "bid_size": 61.0, "ask": 25.45, "ask_size": 37.0, "iv": 0.384, "open_interest": 4074.0, "volume": 147.0, "delta": 0.2819, "gamma": 0.002, "vega": 1.5077, "theta": -0.0608, "rho": 1.0914, "theo": 23.7294, "change": -8.0, "open": 25.85, "high": 26.0, "low": 23.47, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-10-30T15:45:59", "percent_change": -25.3165, "prev_day_close": 31.6000003814697}, {"option": "TSM280121P00600000", "bid": 198.0, "bid_size": 73.0, "ask": 201.5, "ask_size": 112.0, "iv": 0.3826, "open_interest": 292.0, "volume": 20.0, "delta": -0.8206, "gamma": 0.0027, "vega": 1.0831, "theta": -0.0606, "rho": -2.0133, "theo": 199.5365, "change": 18.75, "open": 197.6, "high": 198.05, "low": 197.39, "tick": "no_change", "last_trade_price": 197.45, "last_trade_time": "2026-10-30T11:36:29", "percent_change": 10.4924, "prev_day_close": 178.699996948242}, {"option": "TSM280121C00610000", "bid": 21.5, "bid_size": 81.0, "ask": 23.5, "ask_size": 25.0, "iv": 0.3819, "open_interest": 449.0, "volume": 0.0, "delta": 0.2689, "gamma": 0.002, "vega": 1.474, "theta": -0.0595, "rho": 1.0452, "theo": 22.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-10-28T11:29:14", "percent_change": 0.0, "prev_day_close": 29.7749996185303}, {"option": "TSM280121P00610000", "bid": 207.0, "bid_size": 62.0, "ask": 210.5, "ask_size": 90.0, "iv": 0.3833, "open_interest": 222.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0027, "vega": 0.9711, "theta": -0.0581, "rho": -1.8552, "theo": 208.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.5, "last_trade_time": "2026-10-22T14:22:22", "percent_change": 0.0, "prev_day_close": 187.400001525879}, {"option": "TSM280121C00620000", "bid": 19.15, "bid_size": 196.0, "ask": 22.4, "ask_size": 20.0, "iv": 0.3792, "open_interest": 1025.0, "volume": 0.0, "delta": 0.2564, "gamma": 0.0019, "vega": 1.4391, "theta": -0.0581, "rho": 0.9997, "theo": 20.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.09, "last_trade_time": "2026-10-22T14:03:25", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "TSM280121P00620000", "bid": 216.0, "bid_size": 35.0, "ask": 219.5, "ask_size": 16.0, "iv": 0.3829, "open_interest": 45.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0027, "vega": 0.9159, "theta": -0.0579, "rho": -1.7568, "theo": 217.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.16, "last_trade_time": "2026-10-02T15:28:10", "percent_change": 0.0, "prev_day_close": 195.699996948242}, {"option": "TSM280121C00630000", "bid": 18.0, "bid_size": 175.0, "ask": 21.15, "ask_size": 7.0, "iv": 0.3796, "open_interest": 564.0, "volume": 0.0, "delta": 0.2445, "gamma": 0.0019, "vega": 1.403, "theta": -0.0567, "rho": 0.9551, "theo": 19.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.5, "last_trade_time": "2026-10-26T11:24:56", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "TSM280121P00630000", "bid": 225.5, "bid_size": 13.0, "ask": 228.5, "ask_size": 16.0, "iv": 0.3841, "open_interest": 25.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.0027, "vega": 0.8267, "theta": -0.0577, "rho": -1.533, "theo": 226.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.0, "last_trade_time": "2026-10-19T11:15:36", "percent_change": 0.0, "prev_day_close": 205.050003051758}, {"option": "TSM280121C00640000", "bid": 18.15, "bid_size": 21.0, "ask": 20.0, "ask_size": 25.0, "iv": 0.3846, "open_interest": 441.0, "volume": 0.0, "delta": 0.2331, "gamma": 0.0018, "vega": 1.3667, "theta": -0.0553, "rho": 0.9127, "theo": 18.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.72, "last_trade_time": "2026-10-23T11:12:47", "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "TSM280121P00640000", "bid": 234.5, "bid_size": 54.0, "ask": 238.0, "ask_size": 98.0, "iv": 0.3839, "open_interest": 249.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0027, "vega": 0.7388, "theta": -0.0558, "rho": -1.5305, "theo": 236.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.03, "last_trade_time": "2026-10-12T11:22:12", "percent_change": 0.0, "prev_day_close": 213.800003051758}, {"option": "TSM280121C00650000", "bid": 17.45, "bid_size": 6.0, "ask": 19.1, "ask_size": 55.0, "iv": 0.3871, "open_interest": 450.0, "volume": 7.0, "delta": 0.2222, "gamma": 0.0018, "vega": 1.3311, "theta": -0.0539, "rho": 0.8729, "theo": 17.5063, "change": -6.145, "open": 19.93, "high": 19.93, "low": 17.43, "tick": "down", "last_trade_price": 17.43, "last_trade_time": "2026-10-30T15:23:02", "percent_change": -26.0657, "prev_day_close": 23.5749998092651}, {"option": "TSM280121P00650000", "bid": 244.0, "bid_size": 20.0, "ask": 247.5, "ask_size": 21.0, "iv": 0.3863, "open_interest": 3.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0027, "vega": 0.6848, "theta": -0.0549, "rho": -1.1881, "theo": 245.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.52, "last_trade_time": "2026-06-30T11:40:37", "percent_change": 0.0, "prev_day_close": 222.974998474121}, {"option": "TSM280121C00660000", "bid": 16.4, "bid_size": 6.0, "ask": 17.25, "ask_size": 2.0, "iv": 0.3841, "open_interest": 1613.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0017, "vega": 1.2957, "theta": -0.0525, "rho": 0.8347, "theo": 16.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-10-29T10:26:01", "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "TSM280121P00660000", "bid": 253.0, "bid_size": 20.0, "ask": 257.0, "ask_size": 22.0, "iv": 0.3826, "open_interest": 76.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0028, "vega": 0.5434, "theta": -0.0545, "rho": -0.9022, "theo": 254.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.86, "last_trade_time": "2026-10-27T11:50:09", "percent_change": 0.0, "prev_day_close": 232.199996948242}, {"option": "TSM280121C00670000", "bid": 15.45, "bid_size": 115.0, "ask": 16.8, "ask_size": 117.0, "iv": 0.3865, "open_interest": 2401.0, "volume": 177.0, "delta": 0.2019, "gamma": 0.0017, "vega": 1.26, "theta": -0.0511, "rho": 0.7972, "theo": 15.528, "change": -5.575, "open": 17.75, "high": 17.75, "low": 15.1, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-30T15:51:06", "percent_change": -26.3282, "prev_day_close": 21.1750001907349}, {"option": "TSM280121P00670000", "bid": 263.5, "bid_size": 4.0, "ask": 266.5, "ask_size": 55.0, "iv": 0.3915, "open_interest": 345.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0025, "vega": 0.3879, "theta": -0.0578, "rho": -0.6884, "theo": 264.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 250.55, "last_trade_time": "2026-10-15T11:43:06", "percent_change": 0.0, "prev_day_close": 241.324996948242}, {"option": "TSM280121C00680000", "bid": 14.2, "bid_size": 68.0, "ask": 15.85, "ask_size": 49.0, "iv": 0.3852, "open_interest": 5463.0, "volume": 6.0, "delta": 0.1924, "gamma": 0.0016, "vega": 1.2238, "theta": -0.0497, "rho": 0.7609, "theo": 14.6312, "change": -4.88, "open": 17.0, "high": 17.0, "low": 15.02, "tick": "no_change", "last_trade_price": 15.02, "last_trade_time": "2026-10-30T13:14:38", "percent_change": -24.5226, "prev_day_close": 19.9000005722046}, {"option": "TSM280121P00680000", "bid": 273.0, "bid_size": 20.0, "ask": 276.5, "ask_size": 21.0, "iv": 0.3939, "open_interest": 44.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0022, "vega": 0.3154, "theta": -0.0576, "rho": -0.6171, "theo": 274.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.25, "last_trade_time": "2026-10-15T09:38:41", "percent_change": 0.0, "prev_day_close": 250.875}, {"option": "TSM280121C00700000", "bid": 11.3, "bid_size": 69.0, "ask": 14.35, "ask_size": 27.0, "iv": 0.381, "open_interest": 15.0, "volume": 4.0, "delta": 0.1748, "gamma": 0.0015, "vega": 1.1531, "theta": -0.0469, "rho": 0.6941, "theo": 13.0034, "change": -4.52, "open": 13.38, "high": 13.38, "low": 13.38, "tick": "no_change", "last_trade_price": 13.38, "last_trade_time": "2026-10-30T13:14:38", "percent_change": -25.2514, "prev_day_close": 17.9000005722046}, {"option": "TSM280121P00700000", "bid": 291.5, "bid_size": 26.0, "ask": 296.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0016, "vega": 0.2043, "theta": -0.0591, "rho": 0.0, "theo": 294.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.36, "last_trade_time": "2026-10-15T11:42:02", "percent_change": 0.0, "prev_day_close": 269.899993896484}, {"option": "TSM280121C00720000", "bid": 10.25, "bid_size": 242.0, "ask": 12.6, "ask_size": 48.0, "iv": 0.3819, "open_interest": 1739.0, "volume": 62.0, "delta": 0.1589, "gamma": 0.0014, "vega": 1.0857, "theta": -0.0441, "rho": 0.6336, "theo": 11.5705, "change": -4.46, "open": 12.58, "high": 12.58, "low": 11.44, "tick": "no_change", "last_trade_price": 11.44, "last_trade_time": "2026-10-30T15:18:06", "percent_change": -28.0503, "prev_day_close": 15.9000000953674}, {"option": "TSM280121P00720000", "bid": 311.5, "bid_size": 17.0, "ask": 316.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0008, "vega": 0.0, "theta": -0.0591, "rho": 0.0, "theo": 314.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.82, "last_trade_time": "2026-10-07T13:19:53", "percent_change": 0.0, "prev_day_close": 288.925003051758}, {"option": "TSM280616C00190000", "bid": 230.5, "bid_size": 41.0, "ask": 234.1, "ask_size": 1.0, "iv": 0.4534, "open_interest": 21.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0004, "vega": 0.4705, "theta": 0.0, "rho": 2.5336, "theo": 232.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.13, "last_trade_time": "2026-10-05T14:39:45", "percent_change": 0.0, "prev_day_close": 257.0}, {"option": "TSM280616P00190000", "bid": 4.8, "bid_size": 3.0, "ask": 5.55, "ask_size": 9.0, "iv": 0.454, "open_interest": 213.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0004, "vega": 0.4797, "theta": -0.0174, "rho": -0.3503, "theo": 5.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-22T11:36:28", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "TSM280616C00195000", "bid": 226.5, "bid_size": 18.0, "ask": 230.5, "ask_size": 3.0, "iv": 0.458, "open_interest": 2.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0004, "vega": 0.4944, "theta": 0.0, "rho": 2.5823, "theo": 228.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.18, "last_trade_time": "2026-10-15T12:08:54", "percent_change": 0.0, "prev_day_close": 252.824996948242}, {"option": "TSM280616P00195000", "bid": 4.95, "bid_size": 69.0, "ask": 6.05, "ask_size": 7.0, "iv": 0.4481, "open_interest": 2927.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0004, "vega": 0.5103, "theta": -0.0184, "rho": -0.3777, "theo": 5.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-09-09T15:07:02", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TSM280616C00200000", "bid": 222.0, "bid_size": 17.0, "ask": 226.55, "ask_size": 5.0, "iv": 0.4535, "open_interest": 18.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0004, "vega": 0.5145, "theta": 0.0, "rho": 2.6334, "theo": 223.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 237.83, "last_trade_time": "2026-10-15T12:08:42", "percent_change": 0.0, "prev_day_close": 248.5}, {"option": "TSM280616P00200000", "bid": 5.45, "bid_size": 25.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.445, "open_interest": 27.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0005, "vega": 0.5415, "theta": -0.0194, "rho": -0.4066, "theo": 6.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-10-21T13:36:25", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "TSM280616C00210000", "bid": 214.0, "bid_size": 18.0, "ask": 218.65, "ask_size": 4.0, "iv": 0.4516, "open_interest": 11.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0005, "vega": 0.6003, "theta": 0.0, "rho": 2.702, "theo": 215.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.7, "last_trade_time": "2026-10-21T14:47:32", "percent_change": 0.0, "prev_day_close": 240.5}, {"option": "TSM280616P00210000", "bid": 6.4, "bid_size": 69.0, "ask": 7.65, "ask_size": 4.0, "iv": 0.4391, "open_interest": 73.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0005, "vega": 0.6079, "theta": -0.0215, "rho": -0.468, "theo": 7.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-10-14T11:32:58", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TSM280616C00220000", "bid": 206.0, "bid_size": 17.0, "ask": 209.5, "ask_size": 2.0, "iv": 0.4379, "open_interest": 7.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0006, "vega": 0.6609, "theta": -0.0022, "rho": 2.78, "theo": 207.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.23, "last_trade_time": "2026-10-16T09:48:54", "percent_change": 0.0, "prev_day_close": 231.800003051758}, {"option": "TSM280616P00220000", "bid": 7.55, "bid_size": 91.0, "ask": 8.95, "ask_size": 7.0, "iv": 0.4343, "open_interest": 228.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0006, "vega": 0.6784, "theta": -0.0238, "rho": -0.5388, "theo": 8.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-10-23T09:43:11", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TSM280616C00230000", "bid": 198.0, "bid_size": 17.0, "ask": 202.5, "ask_size": 4.0, "iv": 0.4393, "open_interest": 10.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0007, "vega": 0.7326, "theta": -0.0054, "rho": 2.8686, "theo": 199.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.06, "last_trade_time": "2026-10-14T13:46:55", "percent_change": 0.0, "prev_day_close": 223.824996948242}, {"option": "TSM280616P00230000", "bid": 8.45, "bid_size": 145.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.4271, "open_interest": 208.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0007, "vega": 0.7515, "theta": -0.0261, "rho": -0.6127, "theo": 9.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.78, "last_trade_time": "2026-10-26T12:13:48", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "TSM280616C00240000", "bid": 190.5, "bid_size": 38.0, "ask": 194.55, "ask_size": 5.0, "iv": 0.4348, "open_interest": 312.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0007, "vega": 0.8148, "theta": -0.0087, "rho": 2.8976, "theo": 191.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 197.0, "last_trade_time": "2026-10-22T14:00:15", "percent_change": 0.0, "prev_day_close": 215.824996948242}, {"option": "TSM280616P00240000", "bid": 10.2, "bid_size": 153.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.4255, "open_interest": 188.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0008, "vega": 0.8287, "theta": -0.0285, "rho": -0.6952, "theo": 11.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-22T13:54:22", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "TSM280616C00250000", "bid": 182.5, "bid_size": 21.0, "ask": 186.85, "ask_size": 3.0, "iv": 0.4275, "open_interest": 9.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0008, "vega": 0.8778, "theta": -0.012, "rho": 2.9575, "theo": 184.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.95, "last_trade_time": "2026-10-07T12:42:44", "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "TSM280616P00250000", "bid": 12.7, "bid_size": 100.0, "ask": 13.85, "ask_size": 123.0, "iv": 0.4263, "open_interest": 37.0, "volume": 2.0, "delta": -0.1013, "gamma": 0.0008, "vega": 0.9075, "theta": -0.031, "rho": -0.7826, "theo": 12.9432, "change": 3.14, "open": 13.59, "high": 13.59, "low": 13.59, "tick": "up", "last_trade_price": 13.59, "last_trade_time": "2026-10-30T15:14:59", "percent_change": 30.0478, "prev_day_close": 10.4499998092651}, {"option": "TSM280616C00260000", "bid": 175.5, "bid_size": 138.0, "ask": 179.0, "ask_size": 5.0, "iv": 0.4239, "open_interest": 39.0, "volume": 3.0, "delta": 0.9028, "gamma": 0.0009, "vega": 0.972, "theta": -0.0153, "rho": 2.9851, "theo": 176.8004, "change": -23.725, "open": 174.5, "high": 176.0, "low": 174.0, "tick": "up", "last_trade_price": 176.0, "last_trade_time": "2026-10-30T15:24:57", "percent_change": -11.8788, "prev_day_close": 199.724998474121}, {"option": "TSM280616P00260000", "bid": 14.5, "bid_size": 25.0, "ask": 15.75, "ask_size": 5.0, "iv": 0.4219, "open_interest": 1376.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0009, "vega": 0.9863, "theta": -0.0335, "rho": -0.877, "theo": 14.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-05T11:51:47", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TSM280616C00270000", "bid": 168.0, "bid_size": 25.0, "ask": 172.5, "ask_size": 5.0, "iv": 0.4226, "open_interest": 5.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.001, "vega": 1.046, "theta": -0.0186, "rho": 3.0204, "theo": 169.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.0, "last_trade_time": "2026-10-28T15:00:11", "percent_change": 0.0, "prev_day_close": 192.200004577637}, {"option": "TSM280616P00270000", "bid": 16.3, "bid_size": 8.0, "ask": 18.2, "ask_size": 4.0, "iv": 0.4189, "open_interest": 19.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.001, "vega": 1.0669, "theta": -0.036, "rho": -0.9773, "theo": 16.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-10-28T10:23:19", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "TSM280616C00280000", "bid": 161.0, "bid_size": 36.0, "ask": 164.5, "ask_size": 1.0, "iv": 0.4154, "open_interest": 7.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.001, "vega": 1.1077, "theta": -0.0219, "rho": 3.0638, "theo": 162.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 173.27, "last_trade_time": "2026-10-15T12:58:40", "percent_change": 0.0, "prev_day_close": 184.974998474121}, {"option": "TSM280616P00280000", "bid": 18.9, "bid_size": 10.0, "ask": 20.7, "ask_size": 66.0, "iv": 0.418, "open_interest": 183.0, "volume": 29.0, "delta": -0.142, "gamma": 0.0011, "vega": 1.1459, "theta": -0.0385, "rho": -1.0807, "theo": 19.2569, "change": 3.11, "open": 18.7, "high": 18.71, "low": 18.7, "tick": "no_change", "last_trade_price": 18.71, "last_trade_time": "2026-10-30T12:04:26", "percent_change": 19.9359, "prev_day_close": 15.5999999046326}, {"option": "TSM280616C00290000", "bid": 154.0, "bid_size": 35.0, "ask": 158.1, "ask_size": 3.0, "iv": 0.414, "open_interest": 7.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0011, "vega": 1.2056, "theta": -0.0251, "rho": 3.0594, "theo": 155.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.5, "last_trade_time": "2026-10-16T14:55:58", "percent_change": 0.0, "prev_day_close": 177.724998474121}, {"option": "TSM280616P00290000", "bid": 21.3, "bid_size": 13.0, "ask": 22.6, "ask_size": 7.0, "iv": 0.4122, "open_interest": 312.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0012, "vega": 1.2241, "theta": -0.0409, "rho": -1.1884, "theo": 21.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-10-28T10:14:14", "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "TSM280616C00300000", "bid": 147.5, "bid_size": 76.0, "ask": 151.0, "ask_size": 1.0, "iv": 0.4101, "open_interest": 56.0, "volume": 4.0, "delta": 0.8466, "gamma": 0.0012, "vega": 1.2774, "theta": -0.0282, "rho": 3.0733, "theo": 148.9787, "change": -21.6, "open": 151.7, "high": 151.7, "low": 149.1, "tick": "down", "last_trade_price": 149.1, "last_trade_time": "2026-10-30T12:59:56", "percent_change": -12.6538, "prev_day_close": 170.699996948242}, {"option": "TSM280616P00300000", "bid": 23.2, "bid_size": 101.0, "ask": 25.25, "ask_size": 23.0, "iv": 0.4063, "open_interest": 396.0, "volume": 4.0, "delta": -0.173, "gamma": 0.0013, "vega": 1.303, "theta": -0.0433, "rho": -1.2993, "theo": 24.4496, "change": 5.71, "open": 25.66, "high": 25.66, "low": 25.66, "tick": "up", "last_trade_price": 25.66, "last_trade_time": "2026-10-30T14:29:02", "percent_change": 28.6215, "prev_day_close": 19.9500007629395}, {"option": "TSM280616C00310000", "bid": 141.0, "bid_size": 26.0, "ask": 145.5, "ask_size": 4.0, "iv": 0.4113, "open_interest": 4.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0013, "vega": 1.3367, "theta": -0.0312, "rho": 3.0985, "theo": 142.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.6, "last_trade_time": "2026-10-22T15:36:49", "percent_change": 0.0, "prev_day_close": 163.924995422363}, {"option": "TSM280616P00310000", "bid": 26.6, "bid_size": 5.0, "ask": 28.75, "ask_size": 9.0, "iv": 0.4079, "open_interest": 153.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0014, "vega": 1.3777, "theta": -0.0457, "rho": -1.4155, "theo": 27.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-10-27T14:30:39", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "TSM280616C00320000", "bid": 134.5, "bid_size": 49.0, "ask": 138.5, "ask_size": 1.0, "iv": 0.4055, "open_interest": 24.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0014, "vega": 1.428, "theta": -0.0341, "rho": 3.0673, "theo": 136.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.4, "last_trade_time": "2026-10-16T15:16:26", "percent_change": 0.0, "prev_day_close": 157.275001525879}, {"option": "TSM280616P00320000", "bid": 29.9, "bid_size": 28.0, "ask": 31.75, "ask_size": 38.0, "iv": 0.4058, "open_interest": 281.0, "volume": 8.0, "delta": -0.2069, "gamma": 0.0014, "vega": 1.4497, "theta": -0.0479, "rho": -1.5335, "theo": 30.5004, "change": 6.325, "open": 28.33, "high": 32.09, "low": 28.33, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-10-30T15:40:09", "percent_change": 25.3253, "prev_day_close": 24.9749994277954}, {"option": "TSM280616C00330000", "bid": 128.5, "bid_size": 38.0, "ask": 132.5, "ask_size": 5.0, "iv": 0.4037, "open_interest": 22.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0014, "vega": 1.4941, "theta": -0.0369, "rho": 3.0604, "theo": 130.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.75, "last_trade_time": "2026-10-22T15:08:08", "percent_change": 0.0, "prev_day_close": 150.724998474121}, {"option": "TSM280616P00330000", "bid": 33.25, "bid_size": 4.0, "ask": 35.25, "ask_size": 37.0, "iv": 0.4041, "open_interest": 50.0, "volume": 8.0, "delta": -0.2248, "gamma": 0.0015, "vega": 1.5212, "theta": -0.0501, "rho": -1.6417, "theo": 33.8624, "change": 6.825, "open": 31.9, "high": 34.8, "low": 31.9, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-10-30T14:20:11", "percent_change": 24.3968, "prev_day_close": 27.9750003814697}, {"option": "TSM280616C00340000", "bid": 123.0, "bid_size": 28.0, "ask": 126.55, "ask_size": 2.0, "iv": 0.4027, "open_interest": 14.0, "volume": 0.0, "delta": 0.7809, "gamma": 0.0015, "vega": 1.5498, "theta": -0.0396, "rho": 3.0643, "theo": 124.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.48, "last_trade_time": "2026-10-21T11:04:30", "percent_change": 0.0, "prev_day_close": 144.425003051758}, {"option": "TSM280616P00340000", "bid": 36.75, "bid_size": 22.0, "ask": 38.2, "ask_size": 4.0, "iv": 0.4, "open_interest": 290.0, "volume": 4.0, "delta": -0.2433, "gamma": 0.0016, "vega": 1.5869, "theta": -0.0522, "rho": -1.7729, "theo": 37.4578, "change": 6.91, "open": 35.02, "high": 37.96, "low": 35.02, "tick": "up", "last_trade_price": 37.96, "last_trade_time": "2026-10-30T13:52:26", "percent_change": 22.2544, "prev_day_close": 31.0499992370606}, {"option": "TSM280616C00350000", "bid": 117.0, "bid_size": 138.0, "ask": 121.0, "ask_size": 5.0, "iv": 0.4002, "open_interest": 28.0, "volume": 4.0, "delta": 0.7633, "gamma": 0.0016, "vega": 1.626, "theta": -0.0421, "rho": 3.0154, "theo": 118.6905, "change": -22.35, "open": 120.99, "high": 120.99, "low": 115.95, "tick": "down", "last_trade_price": 115.95, "last_trade_time": "2026-10-30T14:36:51", "percent_change": -16.1605, "prev_day_close": 138.300003051758}, {"option": "TSM280616P00350000", "bid": 40.3, "bid_size": 7.0, "ask": 42.5, "ask_size": 4.0, "iv": 0.399, "open_interest": 177.0, "volume": 0.0, "delta": -0.2623, "gamma": 0.0017, "vega": 1.6486, "theta": -0.0541, "rho": -1.8869, "theo": 41.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.15, "last_trade_time": "2026-10-28T12:45:51", "percent_change": 0.0, "prev_day_close": 34.4000015258789}, {"option": "TSM280616C00360000", "bid": 111.7, "bid_size": 102.0, "ask": 115.5, "ask_size": 28.0, "iv": 0.3987, "open_interest": 462.0, "volume": 2.0, "delta": 0.7455, "gamma": 0.0016, "vega": 1.6829, "theta": -0.0445, "rho": 2.9897, "theo": 113.2917, "change": -19.025, "open": 113.4, "high": 113.4, "low": 113.4, "tick": "no_change", "last_trade_price": 113.4, "last_trade_time": "2026-10-30T15:58:11", "percent_change": -14.3666, "prev_day_close": 132.425003051758}, {"option": "TSM280616P00360000", "bid": 44.0, "bid_size": 21.0, "ask": 46.3, "ask_size": 10.0, "iv": 0.3958, "open_interest": 90.0, "volume": 2.0, "delta": -0.2817, "gamma": 0.0018, "vega": 1.7065, "theta": -0.056, "rho": -1.9978, "theo": 45.3379, "change": 9.415, "open": 44.35, "high": 47.34, "low": 44.35, "tick": "up", "last_trade_price": 47.34, "last_trade_time": "2026-10-30T14:43:08", "percent_change": 24.8253, "prev_day_close": 37.9250011444092}, {"option": "TSM280616C00370000", "bid": 106.5, "bid_size": 75.0, "ask": 110.0, "ask_size": 14.0, "iv": 0.3965, "open_interest": 96.0, "volume": 2.0, "delta": 0.7274, "gamma": 0.0017, "vega": 1.7322, "theta": -0.0467, "rho": 2.9712, "theo": 108.0863, "change": -21.025, "open": 106.08, "high": 106.08, "low": 106.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-10-30T14:33:16", "percent_change": -16.5519, "prev_day_close": 127.025001525879}, {"option": "TSM280616P00370000", "bid": 48.6, "bid_size": 7.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.3937, "open_interest": 140.0, "volume": 1.0, "delta": -0.3016, "gamma": 0.0018, "vega": 1.7591, "theta": -0.0577, "rho": -2.1276, "theo": 49.6306, "change": 4.95, "open": 46.7, "high": 46.7, "low": 46.7, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-10-30T11:00:11", "percent_change": 11.8563, "prev_day_close": 41.75}, {"option": "TSM280616C00380000", "bid": 101.5, "bid_size": 172.0, "ask": 105.0, "ask_size": 22.0, "iv": 0.3955, "open_interest": 85.0, "volume": 1.0, "delta": 0.7091, "gamma": 0.0018, "vega": 1.7894, "theta": -0.0488, "rho": 2.9146, "theo": 103.0656, "change": -20.95, "open": 101.0, "high": 101.0, "low": 101.0, "tick": "down", "last_trade_price": 101.0, "last_trade_time": "2026-10-30T14:47:11", "percent_change": -17.1792, "prev_day_close": 121.950000762939}, {"option": "TSM280616P00380000", "bid": 52.6, "bid_size": 118.0, "ask": 55.1, "ask_size": 8.0, "iv": 0.3928, "open_interest": 287.0, "volume": 66.0, "delta": -0.3217, "gamma": 0.0019, "vega": 1.8064, "theta": -0.0593, "rho": -2.2421, "theo": 54.1471, "change": 9.825, "open": 50.2, "high": 56.2, "low": 50.2, "tick": "up", "last_trade_price": 55.45, "last_trade_time": "2026-10-30T15:32:48", "percent_change": 21.5342, "prev_day_close": 45.625}, {"option": "TSM280616C00390000", "bid": 97.0, "bid_size": 31.0, "ask": 100.5, "ask_size": 3.0, "iv": 0.3959, "open_interest": 24.0, "volume": 0.0, "delta": 0.6907, "gamma": 0.0018, "vega": 1.8342, "theta": -0.0507, "rho": 2.8742, "theo": 98.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.75, "last_trade_time": "2026-10-28T10:19:31", "percent_change": 0.0, "prev_day_close": 116.224998474121}, {"option": "TSM280616P00390000", "bid": 57.5, "bid_size": 8.0, "ask": 59.8, "ask_size": 5.0, "iv": 0.3921, "open_interest": 64.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.002, "vega": 1.8482, "theta": -0.0607, "rho": -2.3478, "theo": 58.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-10-29T09:30:07", "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "TSM280616C00400000", "bid": 92.05, "bid_size": 188.0, "ask": 96.0, "ask_size": 126.0, "iv": 0.3942, "open_interest": 232.0, "volume": 119.0, "delta": 0.6722, "gamma": 0.0018, "vega": 1.8737, "theta": -0.0524, "rho": 2.836, "theo": 93.6933, "change": -18.775, "open": 101.07, "high": 101.07, "low": 92.15, "tick": "up", "last_trade_price": 92.5, "last_trade_time": "2026-10-30T15:17:22", "percent_change": -16.8726, "prev_day_close": 111.275001525879}, {"option": "TSM280616P00400000", "bid": 62.5, "bid_size": 82.0, "ask": 64.75, "ask_size": 34.0, "iv": 0.3912, "open_interest": 862.0, "volume": 116.0, "delta": -0.3628, "gamma": 0.002, "vega": 1.8849, "theta": -0.062, "rho": -2.4606, "theo": 63.8578, "change": 10.95, "open": 59.45, "high": 65.7, "low": 59.45, "tick": "down", "last_trade_price": 65.15, "last_trade_time": "2026-10-30T15:17:29", "percent_change": 20.2029, "prev_day_close": 54.2000007629394}, {"option": "TSM280616C00410000", "bid": 88.0, "bid_size": 74.0, "ask": 91.5, "ask_size": 36.0, "iv": 0.3941, "open_interest": 89.0, "volume": 21.0, "delta": 0.6538, "gamma": 0.0019, "vega": 1.907, "theta": -0.054, "rho": 2.8143, "theo": 89.2631, "change": -18.225, "open": 95.25, "high": 96.8, "low": 88.05, "tick": "down", "last_trade_price": 88.05, "last_trade_time": "2026-10-30T15:33:53", "percent_change": -17.1489, "prev_day_close": 106.275001525879}, {"option": "TSM280616P00410000", "bid": 68.0, "bid_size": 4.0, "ask": 69.8, "ask_size": 8.0, "iv": 0.3909, "open_interest": 33.0, "volume": 6.0, "delta": -0.3837, "gamma": 0.0021, "vega": 1.9151, "theta": -0.0632, "rho": -2.562, "theo": 69.0373, "change": 8.705, "open": 66.96, "high": 67.88, "low": 66.96, "tick": "no_change", "last_trade_price": 67.88, "last_trade_time": "2026-10-30T12:35:15", "percent_change": 14.7106, "prev_day_close": 59.1749992370606}, {"option": "TSM280616C00420000", "bid": 83.55, "bid_size": 78.0, "ask": 86.95, "ask_size": 24.0, "iv": 0.3918, "open_interest": 139.0, "volume": 3.0, "delta": 0.6353, "gamma": 0.0019, "vega": 1.9441, "theta": -0.0553, "rho": 2.7272, "theo": 85.0437, "change": -18.675, "open": 92.21, "high": 92.21, "low": 83.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-10-30T14:35:04", "percent_change": -18.3673, "prev_day_close": 101.674999237061}, {"option": "TSM280616P00420000", "bid": 72.95, "bid_size": 9.0, "ask": 75.7, "ask_size": 7.0, "iv": 0.3902, "open_interest": 116.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.0022, "vega": 1.9407, "theta": -0.0642, "rho": -2.6686, "theo": 74.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.98, "last_trade_time": "2026-10-22T09:42:16", "percent_change": 0.0, "prev_day_close": 64.125}, {"option": "TSM280616C00430000", "bid": 79.5, "bid_size": 138.0, "ask": 83.0, "ask_size": 128.0, "iv": 0.3912, "open_interest": 553.0, "volume": 9.0, "delta": 0.617, "gamma": 0.002, "vega": 1.9712, "theta": -0.0565, "rho": 2.6761, "theo": 81.0111, "change": -17.295, "open": 87.3, "high": 87.3, "low": 79.73, "tick": "no_change", "last_trade_price": 79.73, "last_trade_time": "2026-10-30T13:39:15", "percent_change": -17.8253, "prev_day_close": 97.0249977111816}, {"option": "TSM280616P00430000", "bid": 78.0, "bid_size": 30.0, "ask": 81.25, "ask_size": 5.0, "iv": 0.3879, "open_interest": 344.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.0022, "vega": 1.9562, "theta": -0.0651, "rho": -2.7367, "theo": 80.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-10-28T15:10:00", "percent_change": 0.0, "prev_day_close": 69.0249977111816}, {"option": "TSM280616C00440000", "bid": 76.0, "bid_size": 133.0, "ask": 79.5, "ask_size": 123.0, "iv": 0.3923, "open_interest": 128.0, "volume": 21.0, "delta": 0.5988, "gamma": 0.002, "vega": 1.994, "theta": -0.0576, "rho": 2.6308, "theo": 77.1414, "change": -16.05, "open": 81.0, "high": 81.0, "low": 77.0, "tick": "no_change", "last_trade_price": 77.0, "last_trade_time": "2026-10-30T15:51:54", "percent_change": -17.2488, "prev_day_close": 93.0499992370606}, {"option": "TSM280616P00440000", "bid": 84.1, "bid_size": 11.0, "ask": 87.05, "ask_size": 5.0, "iv": 0.3879, "open_interest": 52.0, "volume": 0.0, "delta": -0.4467, "gamma": 0.0023, "vega": 1.9727, "theta": -0.0659, "rho": -2.8399, "theo": 85.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.6, "last_trade_time": "2026-10-23T14:48:31", "percent_change": 0.0, "prev_day_close": 74.0999984741211}, {"option": "TSM280616C00450000", "bid": 72.0, "bid_size": 111.0, "ask": 75.0, "ask_size": 13.0, "iv": 0.389, "open_interest": 188.0, "volume": 2.0, "delta": 0.5807, "gamma": 0.002, "vega": 2.0128, "theta": -0.0585, "rho": 2.5595, "theo": 73.4168, "change": -16.005, "open": 79.0, "high": 79.0, "low": 72.52, "tick": "down", "last_trade_price": 72.52, "last_trade_time": "2026-10-30T14:07:30", "percent_change": -18.0796, "prev_day_close": 88.5249977111816}, {"option": "TSM280616P00450000", "bid": 90.5, "bid_size": 6.0, "ask": 93.05, "ask_size": 5.0, "iv": 0.3883, "open_interest": 78.0, "volume": 0.0, "delta": -0.4678, "gamma": 0.0023, "vega": 1.9798, "theta": -0.0665, "rho": -2.9127, "theo": 91.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.2, "last_trade_time": "2026-10-29T13:13:30", "percent_change": 0.0, "prev_day_close": 79.6749992370606}, {"option": "TSM280616C00460000", "bid": 68.5, "bid_size": 141.0, "ask": 72.0, "ask_size": 125.0, "iv": 0.3897, "open_interest": 63.0, "volume": 28.0, "delta": 0.5629, "gamma": 0.002, "vega": 2.0272, "theta": -0.0592, "rho": 2.5018, "theo": 69.8947, "change": -15.175, "open": 72.0, "high": 72.0, "low": 69.11, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-10-30T15:12:57", "percent_change": -17.9215, "prev_day_close": 84.6750030517578}, {"option": "TSM280616P00460000", "bid": 96.6, "bid_size": 5.0, "ask": 99.05, "ask_size": 5.0, "iv": 0.3869, "open_interest": 51.0, "volume": 0.0, "delta": -0.4889, "gamma": 0.0024, "vega": 1.9818, "theta": -0.0671, "rho": -2.9736, "theo": 98.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.7, "last_trade_time": "2026-10-26T10:22:41", "percent_change": 0.0, "prev_day_close": 85.1000022888184}, {"option": "TSM280616C00470000", "bid": 65.35, "bid_size": 36.0, "ask": 68.5, "ask_size": 6.0, "iv": 0.3893, "open_interest": 29.0, "volume": 2.0, "delta": 0.5453, "gamma": 0.002, "vega": 2.0378, "theta": -0.0598, "rho": 2.4447, "theo": 66.5265, "change": -14.575, "open": 65.45, "high": 65.95, "low": 65.45, "tick": "up", "last_trade_price": 65.95, "last_trade_time": "2026-10-30T15:50:36", "percent_change": -18.1, "prev_day_close": 80.5249977111816}, {"option": "TSM280616P00470000", "bid": 102.5, "bid_size": 15.0, "ask": 105.9, "ask_size": 6.0, "iv": 0.3862, "open_interest": 150.0, "volume": 0.0, "delta": -0.51, "gamma": 0.0024, "vega": 1.9721, "theta": -0.0675, "rho": -3.0329, "theo": 104.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.2, "last_trade_time": "2026-10-21T13:20:54", "percent_change": 0.0, "prev_day_close": 91.2999992370606}, {"option": "TSM280616C00480000", "bid": 62.0, "bid_size": 137.0, "ask": 65.25, "ask_size": 131.0, "iv": 0.3884, "open_interest": 214.0, "volume": 3.0, "delta": 0.528, "gamma": 0.002, "vega": 2.0456, "theta": -0.0602, "rho": 2.3935, "theo": 63.303, "change": -13.585, "open": 66.55, "high": 66.55, "low": 63.39, "tick": "down", "last_trade_price": 63.39, "last_trade_time": "2026-10-30T13:05:16", "percent_change": -17.6486, "prev_day_close": 76.9749984741211}, {"option": "TSM280616P00480000", "bid": 109.1, "bid_size": 24.0, "ask": 112.9, "ask_size": 25.0, "iv": 0.3867, "open_interest": 52.0, "volume": 0.0, "delta": -0.531, "gamma": 0.0024, "vega": 1.9653, "theta": -0.0678, "rho": -3.102, "theo": 111.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.8, "last_trade_time": "2026-10-29T13:13:30", "percent_change": 0.0, "prev_day_close": 97.0499992370606}, {"option": "TSM280616C00490000", "bid": 59.0, "bid_size": 50.0, "ask": 62.0, "ask_size": 6.0, "iv": 0.3878, "open_interest": 64.0, "volume": 0.0, "delta": 0.5108, "gamma": 0.002, "vega": 2.047, "theta": -0.0605, "rho": 2.3194, "theo": 60.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-10-15T09:56:09", "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "TSM280616P00490000", "bid": 116.05, "bid_size": 12.0, "ask": 119.35, "ask_size": 6.0, "iv": 0.3859, "open_interest": 41.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.0025, "vega": 1.9466, "theta": -0.068, "rho": -3.1288, "theo": 117.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.75, "last_trade_time": "2026-10-20T12:07:47", "percent_change": 0.0, "prev_day_close": 103.700000762939}, {"option": "TSM280616C00500000", "bid": 56.2, "bid_size": 141.0, "ask": 59.15, "ask_size": 132.0, "iv": 0.3877, "open_interest": 179.0, "volume": 4.0, "delta": 0.4941, "gamma": 0.002, "vega": 2.0455, "theta": -0.0607, "rho": 2.2588, "theo": 57.2949, "change": -13.625, "open": 59.05, "high": 59.05, "low": 56.0, "tick": "up", "last_trade_price": 56.85, "last_trade_time": "2026-10-30T15:50:36", "percent_change": -19.3331, "prev_day_close": 70.4750022888184}, {"option": "TSM280616P00500000", "bid": 122.5, "bid_size": 23.0, "ask": 126.5, "ask_size": 10.0, "iv": 0.3847, "open_interest": 28.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.0025, "vega": 1.9279, "theta": -0.0682, "rho": -3.145, "theo": 124.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.91, "last_trade_time": "2026-10-27T15:59:04", "percent_change": 0.0, "prev_day_close": 110.299999237061}, {"option": "TSM280616C00510000", "bid": 53.0, "bid_size": 136.0, "ask": 56.1, "ask_size": 16.0, "iv": 0.3856, "open_interest": 131.0, "volume": 1.0, "delta": 0.4777, "gamma": 0.002, "vega": 2.042, "theta": -0.0608, "rho": 2.1993, "theo": 54.5154, "change": -13.275, "open": 53.75, "high": 53.75, "low": 53.75, "tick": "down", "last_trade_price": 53.75, "last_trade_time": "2026-10-30T14:17:59", "percent_change": -19.806, "prev_day_close": 67.0250015258789}, {"option": "TSM280616P00510000", "bid": 130.0, "bid_size": 25.0, "ask": 133.5, "ask_size": 6.0, "iv": 0.3848, "open_interest": 88.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.0025, "vega": 1.8883, "theta": -0.0682, "rho": -3.152, "theo": 131.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.45, "last_trade_time": "2026-09-25T13:12:36", "percent_change": 0.0, "prev_day_close": 116.325000762939}, {"option": "TSM280616C00520000", "bid": 50.5, "bid_size": 43.0, "ask": 53.8, "ask_size": 6.0, "iv": 0.3865, "open_interest": 58.0, "volume": 6.0, "delta": 0.4617, "gamma": 0.002, "vega": 2.0362, "theta": -0.0607, "rho": 2.1435, "theo": 51.8646, "change": -9.395, "open": 54.83, "high": 54.83, "low": 54.83, "tick": "down", "last_trade_price": 54.83, "last_trade_time": "2026-10-30T11:14:09", "percent_change": -14.6283, "prev_day_close": 64.2250003814697}, {"option": "TSM280616P00520000", "bid": 137.1, "bid_size": 23.0, "ask": 141.0, "ask_size": 15.0, "iv": 0.3845, "open_interest": 19.0, "volume": 0.0, "delta": -0.6137, "gamma": 0.0026, "vega": 1.8652, "theta": -0.0682, "rho": -3.171, "theo": 139.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.95, "last_trade_time": "2026-10-21T13:12:17", "percent_change": 0.0, "prev_day_close": 123.350002288818}, {"option": "TSM280616C00530000", "bid": 48.0, "bid_size": 67.0, "ask": 51.0, "ask_size": 25.0, "iv": 0.3856, "open_interest": 44.0, "volume": 2.0, "delta": 0.4459, "gamma": 0.002, "vega": 2.0307, "theta": -0.0606, "rho": 2.0988, "theo": 49.3296, "change": -13.25, "open": 53.85, "high": 53.85, "low": 48.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-10-30T14:33:17", "percent_change": -21.6327, "prev_day_close": 61.25}, {"option": "TSM280616P00530000", "bid": 144.5, "bid_size": 22.0, "ask": 148.2, "ask_size": 6.0, "iv": 0.3832, "open_interest": 10.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0026, "vega": 1.8225, "theta": -0.068, "rho": -3.1508, "theo": 146.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 150.65, "last_trade_time": "2026-08-26T15:24:27", "percent_change": 0.0, "prev_day_close": 130.224998474121}, {"option": "TSM280616C00540000", "bid": 45.5, "bid_size": 52.0, "ask": 48.55, "ask_size": 5.0, "iv": 0.3849, "open_interest": 125.0, "volume": 0.0, "delta": 0.4306, "gamma": 0.002, "vega": 2.0103, "theta": -0.0603, "rho": 2.0139, "theo": 46.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-10-26T09:33:59", "percent_change": 0.0, "prev_day_close": 58.625}, {"option": "TSM280616P00540000", "bid": 152.5, "bid_size": 17.0, "ask": 155.9, "ask_size": 6.0, "iv": 0.3842, "open_interest": 24.0, "volume": 0.0, "delta": -0.654, "gamma": 0.0026, "vega": 1.7854, "theta": -0.0679, "rho": -3.1483, "theo": 154.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.25, "last_trade_time": "2026-10-07T10:12:30", "percent_change": 0.0, "prev_day_close": 137.550003051758}, {"option": "TSM280616C00550000", "bid": 43.4, "bid_size": 36.0, "ask": 46.65, "ask_size": 3.0, "iv": 0.3861, "open_interest": 95.0, "volume": 4.0, "delta": 0.4158, "gamma": 0.002, "vega": 1.9956, "theta": -0.06, "rho": 1.9554, "theo": 44.667, "change": -10.165, "open": 49.37, "high": 49.37, "low": 45.51, "tick": "no_change", "last_trade_price": 45.51, "last_trade_time": "2026-10-30T12:36:48", "percent_change": -18.2577, "prev_day_close": 55.6749992370606}, {"option": "TSM280616P00550000", "bid": 160.0, "bid_size": 24.0, "ask": 163.5, "ask_size": 6.0, "iv": 0.3825, "open_interest": 33.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0026, "vega": 1.7269, "theta": -0.0675, "rho": -3.0501, "theo": 162.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.95, "last_trade_time": "2026-10-29T12:55:09", "percent_change": 0.0, "prev_day_close": 144.925003051758}, {"option": "TSM280616C00560000", "bid": 41.45, "bid_size": 13.0, "ask": 44.55, "ask_size": 7.0, "iv": 0.3866, "open_interest": 29.0, "volume": 0.0, "delta": 0.4013, "gamma": 0.002, "vega": 1.9791, "theta": -0.0596, "rho": 1.8987, "theo": 42.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.62, "last_trade_time": "2026-10-15T13:44:08", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "TSM280616P00560000", "bid": 168.0, "bid_size": 22.0, "ask": 171.5, "ask_size": 1.0, "iv": 0.3826, "open_interest": 10.0, "volume": 0.0, "delta": -0.6932, "gamma": 0.0026, "vega": 1.6792, "theta": -0.067, "rho": -3.0602, "theo": 169.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.73, "last_trade_time": "2026-10-02T11:52:46", "percent_change": 0.0, "prev_day_close": 152.625}, {"option": "TSM280616C00570000", "bid": 39.1, "bid_size": 74.0, "ask": 41.6, "ask_size": 3.0, "iv": 0.3834, "open_interest": 72.0, "volume": 1.0, "delta": 0.3872, "gamma": 0.002, "vega": 1.962, "theta": -0.0591, "rho": 1.847, "theo": 40.4573, "change": -5.3, "open": 45.1, "high": 45.1, "low": 45.1, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-10-30T09:47:01", "percent_change": -10.5159, "prev_day_close": 50.4000015258789}, {"option": "TSM280616P00570000", "bid": 176.0, "bid_size": 26.0, "ask": 179.5, "ask_size": 5.0, "iv": 0.3818, "open_interest": 48.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.0026, "vega": 1.6259, "theta": -0.0662, "rho": -3.0111, "theo": 178.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.35, "last_trade_time": "2026-08-24T15:32:16", "percent_change": 0.0, "prev_day_close": 160.150001525879}, {"option": "TSM280616C00580000", "bid": 37.0, "bid_size": 68.0, "ask": 40.0, "ask_size": 4.0, "iv": 0.3838, "open_interest": 33.0, "volume": 2.0, "delta": 0.3735, "gamma": 0.002, "vega": 1.9434, "theta": -0.0585, "rho": 1.7798, "theo": 38.4996, "change": -5.23, "open": 43.12, "high": 43.12, "low": 43.12, "tick": "up", "last_trade_price": 43.12, "last_trade_time": "2026-10-30T10:09:49", "percent_change": -10.817, "prev_day_close": 48.3500003814697}, {"option": "TSM280616P00580000", "bid": 184.5, "bid_size": 19.0, "ask": 188.0, "ask_size": 11.0, "iv": 0.3833, "open_interest": 13.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0026, "vega": 1.5541, "theta": -0.0653, "rho": -2.9645, "theo": 186.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.35, "last_trade_time": "2026-08-26T15:24:40", "percent_change": 0.0, "prev_day_close": 167.925003051758}, {"option": "TSM280616C00590000", "bid": 35.1, "bid_size": 53.0, "ask": 38.65, "ask_size": 7.0, "iv": 0.3849, "open_interest": 22.0, "volume": 1.0, "delta": 0.3602, "gamma": 0.0019, "vega": 1.9123, "theta": -0.0579, "rho": 1.7238, "theo": 36.663, "change": -5.75, "open": 40.55, "high": 40.55, "low": 40.55, "tick": "down", "last_trade_price": 40.55, "last_trade_time": "2026-10-30T09:46:27", "percent_change": -12.419, "prev_day_close": 46.2999992370606}, {"option": "TSM280616P00590000", "bid": 193.0, "bid_size": 9.0, "ask": 196.5, "ask_size": 13.0, "iv": 0.3841, "open_interest": 18.0, "volume": 0.0, "delta": -0.7495, "gamma": 0.0026, "vega": 1.4983, "theta": -0.0642, "rho": -2.9004, "theo": 194.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.8, "last_trade_time": "2026-10-20T14:22:17", "percent_change": 0.0, "prev_day_close": 175.324996948242}, {"option": "TSM280616C00600000", "bid": 33.5, "bid_size": 95.0, "ask": 36.6, "ask_size": 13.0, "iv": 0.3844, "open_interest": 212.0, "volume": 31.0, "delta": 0.3474, "gamma": 0.0019, "vega": 1.8884, "theta": -0.0572, "rho": 1.67, "theo": 34.9197, "change": -8.475, "open": 38.13, "high": 38.13, "low": 35.8, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-10-30T12:15:02", "percent_change": -19.1417, "prev_day_close": 44.2750015258789}, {"option": "TSM280616P00600000", "bid": 201.5, "bid_size": 10.0, "ask": 205.0, "ask_size": 14.0, "iv": 0.384, "open_interest": 8.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0026, "vega": 1.4084, "theta": -0.0631, "rho": -2.7018, "theo": 203.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.48, "last_trade_time": "2026-08-24T12:50:29", "percent_change": 0.0, "prev_day_close": 183.625}, {"option": "TSM280616C00610000", "bid": 31.5, "bid_size": 103.0, "ask": 34.9, "ask_size": 4.0, "iv": 0.3834, "open_interest": 52.0, "volume": 1.0, "delta": 0.335, "gamma": 0.0019, "vega": 1.8636, "theta": -0.0565, "rho": 1.6183, "theo": 33.2645, "change": -8.2, "open": 34.05, "high": 34.05, "low": 34.05, "tick": "down", "last_trade_price": 34.05, "last_trade_time": "2026-10-30T12:11:19", "percent_change": -19.4083, "prev_day_close": 42.25}, {"option": "TSM280616P00610000", "bid": 210.0, "bid_size": 19.0, "ask": 213.5, "ask_size": 6.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0026, "vega": 1.3499, "theta": -0.0617, "rho": -2.6792, "theo": 211.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.850006103516}, {"option": "TSM280616C00620000", "bid": 30.0, "bid_size": 91.0, "ask": 33.45, "ask_size": 5.0, "iv": 0.384, "open_interest": 29.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0018, "vega": 1.8388, "theta": -0.0558, "rho": 1.5705, "theo": 31.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.96, "last_trade_time": "2026-10-26T11:02:14", "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "TSM280616P00620000", "bid": 218.5, "bid_size": 21.0, "ask": 222.0, "ask_size": 5.0, "iv": 0.3809, "open_interest": 1.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.0027, "vega": 1.2843, "theta": -0.061, "rho": -2.5543, "theo": 220.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.05, "last_trade_time": "2026-09-01T13:53:07", "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "TSM280616C00630000", "bid": 28.5, "bid_size": 53.0, "ask": 32.35, "ask_size": 8.0, "iv": 0.3852, "open_interest": 232.0, "volume": 0.0, "delta": 0.3113, "gamma": 0.0018, "vega": 1.8162, "theta": -0.055, "rho": 1.5306, "theo": 30.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.15, "last_trade_time": "2026-10-16T15:20:55", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "TSM280616P00630000", "bid": 227.5, "bid_size": 16.0, "ask": 231.0, "ask_size": 3.0, "iv": 0.3818, "open_interest": 1.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.0027, "vega": 1.1905, "theta": -0.0598, "rho": -2.4432, "theo": 229.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.47, "last_trade_time": "2026-08-19T14:43:43", "percent_change": 0.0, "prev_day_close": 209.025001525879}, {"option": "TSM280616C00640000", "bid": 27.0, "bid_size": 103.0, "ask": 29.9, "ask_size": 3.0, "iv": 0.3821, "open_interest": 80.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0018, "vega": 1.7766, "theta": -0.0542, "rho": 1.4621, "theo": 28.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.85, "last_trade_time": "2026-10-29T12:53:55", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "TSM280616P00640000", "bid": 236.8, "bid_size": 21.0, "ask": 240.0, "ask_size": 5.0, "iv": 0.3834, "open_interest": 10.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0027, "vega": 1.1275, "theta": -0.058, "rho": -2.2889, "theo": 238.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.98, "last_trade_time": "2026-10-15T11:43:35", "percent_change": 0.0, "prev_day_close": 217.349998474121}, {"option": "TSM280616C00650000", "bid": 25.5, "bid_size": 230.0, "ask": 28.95, "ask_size": 34.0, "iv": 0.3829, "open_interest": 232.0, "volume": 10.0, "delta": 0.2894, "gamma": 0.0018, "vega": 1.7476, "theta": -0.0534, "rho": 1.4145, "theo": 27.4531, "change": -3.97, "open": 31.13, "high": 31.13, "low": 31.13, "tick": "down", "last_trade_price": 31.13, "last_trade_time": "2026-10-30T09:38:01", "percent_change": -11.3105, "prev_day_close": 35.1000003814697}, {"option": "TSM280616P00650000", "bid": 246.0, "bid_size": 21.0, "ask": 249.0, "ask_size": 3.0, "iv": 0.3833, "open_interest": 31.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0027, "vega": 1.0243, "theta": -0.0569, "rho": -2.0213, "theo": 247.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.54, "last_trade_time": "2026-09-29T11:24:38", "percent_change": 0.0, "prev_day_close": 225.949996948242}, {"option": "TSM280616C00660000", "bid": 24.5, "bid_size": 101.0, "ask": 27.35, "ask_size": 4.0, "iv": 0.3828, "open_interest": 637.0, "volume": 0.0, "delta": 0.279, "gamma": 0.0017, "vega": 1.7185, "theta": -0.0525, "rho": 1.3688, "theo": 26.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.5, "last_trade_time": "2026-10-27T15:59:30", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "TSM280616P00660000", "bid": 255.0, "bid_size": 21.0, "ask": 258.5, "ask_size": 5.0, "iv": 0.3838, "open_interest": 8.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0027, "vega": 0.9216, "theta": -0.0554, "rho": -1.8917, "theo": 256.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.4, "last_trade_time": "2026-10-15T11:40:09", "percent_change": 0.0, "prev_day_close": 234.974998474121}, {"option": "TSM280616C00680000", "bid": 22.0, "bid_size": 69.0, "ask": 25.3, "ask_size": 4.0, "iv": 0.3836, "open_interest": 33.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.0017, "vega": 1.6612, "theta": -0.0507, "rho": 1.2858, "theo": 23.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-10-19T12:02:16", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "TSM280616P00680000", "bid": 274.0, "bid_size": 3.0, "ask": 277.5, "ask_size": 5.0, "iv": 0.3875, "open_interest": 17.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0027, "vega": 0.7414, "theta": -0.059, "rho": -1.5832, "theo": 275.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 261.7, "last_trade_time": "2026-10-15T11:39:39", "percent_change": 0.0, "prev_day_close": 252.849998474121}, {"option": "TSM280616C00700000", "bid": 19.5, "bid_size": 120.0, "ask": 23.8, "ask_size": 6.0, "iv": 0.3848, "open_interest": 27.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0016, "vega": 1.5923, "theta": -0.0489, "rho": 1.1932, "theo": 21.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.37, "last_trade_time": "2026-10-27T13:48:34", "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "TSM280616P00700000", "bid": 292.5, "bid_size": 16.0, "ask": 296.5, "ask_size": 2.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0025, "vega": 0.4988, "theta": -0.0674, "rho": -0.9499, "theo": 294.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.475006103516}, {"option": "TSM280616C00720000", "bid": 17.5, "bid_size": 81.0, "ask": 21.35, "ask_size": 4.0, "iv": 0.3831, "open_interest": 20.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.0015, "vega": 1.5312, "theta": -0.0471, "rho": 1.1158, "theo": 19.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-10-27T14:48:57", "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "TSM280616P00720000", "bid": 313.0, "bid_size": 1.0, "ask": 316.0, "ask_size": 1.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0021, "vega": 0.3538, "theta": -0.0683, "rho": -0.6671, "theo": 314.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.33, "last_trade_time": "2026-10-15T11:38:41", "percent_change": 0.0, "prev_day_close": 290.324996948242}, {"option": "TSM281215C00160000", "bid": 260.5, "bid_size": 21.0, "ask": 263.5, "ask_size": 2.0, "iv": 0.467, "open_interest": 214.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0003, "vega": 0.4372, "theta": 0.0, "rho": 2.8135, "theo": 262.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.75, "last_trade_time": "2026-10-29T11:27:31", "percent_change": 0.0, "prev_day_close": 287.5}, {"option": "TSM281215P00160000", "bid": 4.0, "bid_size": 316.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.4624, "open_interest": 1391.0, "volume": 23.0, "delta": -0.0343, "gamma": 0.0003, "vega": 0.4449, "theta": -0.0126, "rho": -0.3727, "theo": 4.6988, "change": 0.925, "open": 4.3, "high": 4.75, "low": 4.25, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-30T15:47:09", "percent_change": 24.183, "prev_day_close": 3.82500004768372}, {"option": "TSM281215C00165000", "bid": 256.5, "bid_size": 20.0, "ask": 260.6, "ask_size": 3.0, "iv": 0.4776, "open_interest": 114.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0003, "vega": 0.4674, "theta": 0.0, "rho": 2.8497, "theo": 257.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.9, "last_trade_time": "2026-10-19T15:25:29", "percent_change": 0.0, "prev_day_close": 282.800003051758}, {"option": "TSM281215P00165000", "bid": 4.5, "bid_size": 12.0, "ask": 6.1, "ask_size": 128.0, "iv": 0.4686, "open_interest": 466.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0003, "vega": 0.4736, "theta": -0.0133, "rho": -0.4021, "theo": 5.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-19T13:24:29", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "TSM281215C00170000", "bid": 252.0, "bid_size": 28.0, "ask": 256.5, "ask_size": 3.0, "iv": 0.4691, "open_interest": 169.0, "volume": 1.0, "delta": 0.979, "gamma": 0.0003, "vega": 0.4942, "theta": 0.0, "rho": 2.9138, "theo": 253.8005, "change": -28.7, "open": 250.0, "high": 250.0, "low": 250.0, "tick": "down", "last_trade_price": 250.0, "last_trade_time": "2026-10-30T14:40:05", "percent_change": -10.2978, "prev_day_close": 278.699996948242}, {"option": "TSM281215P00170000", "bid": 4.9, "bid_size": 28.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.4569, "open_interest": 64.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0003, "vega": 0.5042, "theta": -0.014, "rho": -0.4316, "theo": 5.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-10-22T11:38:08", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "TSM281215C00175000", "bid": 248.0, "bid_size": 48.0, "ask": 253.0, "ask_size": 6.0, "iv": 0.4713, "open_interest": 50.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0003, "vega": 0.519, "theta": 0.0, "rho": 2.9784, "theo": 249.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.52, "last_trade_time": "2026-10-15T15:45:46", "percent_change": 0.0, "prev_day_close": 274.824996948242}, {"option": "TSM281215P00175000", "bid": 5.05, "bid_size": 84.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.4509, "open_interest": 48.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0004, "vega": 0.535, "theta": -0.0148, "rho": -0.4655, "theo": 5.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-22T11:37:20", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "TSM281215C00180000", "bid": 244.0, "bid_size": 21.0, "ask": 248.0, "ask_size": 3.0, "iv": 0.4591, "open_interest": 68.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0004, "vega": 0.5405, "theta": 0.0, "rho": 3.0452, "theo": 245.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 252.9, "last_trade_time": "2026-10-16T14:21:42", "percent_change": 0.0, "prev_day_close": 270.649993896484}, {"option": "TSM281215P00180000", "bid": 5.5, "bid_size": 77.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.4476, "open_interest": 42.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0004, "vega": 0.5677, "theta": -0.0156, "rho": -0.4983, "theo": 6.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-22T11:35:37", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TSM281215C00185000", "bid": 240.0, "bid_size": 18.0, "ask": 244.5, "ask_size": 3.0, "iv": 0.4604, "open_interest": 71.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0004, "vega": 0.5761, "theta": 0.0, "rho": 3.1155, "theo": 241.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.9, "last_trade_time": "2026-10-19T09:43:46", "percent_change": 0.0, "prev_day_close": 266.574996948242}, {"option": "TSM281215P00185000", "bid": 6.05, "bid_size": 214.0, "ask": 8.15, "ask_size": 352.0, "iv": 0.452, "open_interest": 376.0, "volume": 10.0, "delta": -0.0498, "gamma": 0.0004, "vega": 0.6001, "theta": -0.0164, "rho": -0.5335, "theo": 6.9392, "change": 1.55, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-10-30T14:27:37", "percent_change": 27.193, "prev_day_close": 5.70000004768372}, {"option": "TSM281215C00190000", "bid": 236.0, "bid_size": 17.0, "ask": 240.5, "ask_size": 3.0, "iv": 0.4564, "open_interest": 95.0, "volume": 1.0, "delta": 0.966, "gamma": 0.0004, "vega": 0.6267, "theta": 0.0, "rho": 3.1422, "theo": 237.6012, "change": -28.575, "open": 233.8, "high": 233.8, "low": 233.8, "tick": "down", "last_trade_price": 233.8, "last_trade_time": "2026-10-30T14:33:21", "percent_change": -10.8909, "prev_day_close": 262.375}, {"option": "TSM281215P00190000", "bid": 7.1, "bid_size": 12.0, "ask": 7.85, "ask_size": 11.0, "iv": 0.446, "open_interest": 652.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0004, "vega": 0.6348, "theta": -0.0172, "rho": -0.5706, "theo": 7.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-22T11:33:47", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "TSM281215C00195000", "bid": 232.0, "bid_size": 28.0, "ask": 236.5, "ask_size": 4.0, "iv": 0.4523, "open_interest": 69.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0004, "vega": 0.6594, "theta": 0.0, "rho": 3.1954, "theo": 233.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.88, "last_trade_time": "2026-10-27T14:39:27", "percent_change": 0.0, "prev_day_close": 258.300003051758}, {"option": "TSM281215P00195000", "bid": 7.55, "bid_size": 12.0, "ask": 8.4, "ask_size": 4.0, "iv": 0.4418, "open_interest": 88.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0004, "vega": 0.6697, "theta": -0.018, "rho": -0.6101, "theo": 8.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-22T11:36:04", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "TSM281215C00200000", "bid": 228.5, "bid_size": 26.0, "ask": 233.0, "ask_size": 6.0, "iv": 0.4551, "open_interest": 150.0, "volume": 5.0, "delta": 0.9584, "gamma": 0.0005, "vega": 0.6907, "theta": 0.0, "rho": 3.2482, "theo": 229.7235, "change": -26.785, "open": 238.5, "high": 240.0, "low": 227.49, "tick": "down", "last_trade_price": 227.49, "last_trade_time": "2026-10-30T15:41:22", "percent_change": -10.5339, "prev_day_close": 254.274993896484}, {"option": "TSM281215P00200000", "bid": 7.9, "bid_size": 72.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.4371, "open_interest": 495.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0005, "vega": 0.7066, "theta": -0.0189, "rho": -0.6521, "theo": 8.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-27T10:26:11", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "TSM281215C00210000", "bid": 220.5, "bid_size": 97.0, "ask": 225.5, "ask_size": 6.0, "iv": 0.4489, "open_interest": 292.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0005, "vega": 0.743, "theta": 0.0, "rho": 3.3607, "theo": 221.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.27, "last_trade_time": "2026-10-29T10:50:11", "percent_change": 0.0, "prev_day_close": 246.199996948242}, {"option": "TSM281215P00210000", "bid": 9.15, "bid_size": 92.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.4327, "open_interest": 271.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0005, "vega": 0.7805, "theta": -0.0207, "rho": -0.7394, "theo": 10.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-10-21T14:34:20", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "TSM281215C00220000", "bid": 213.0, "bid_size": 60.0, "ask": 218.0, "ask_size": 6.0, "iv": 0.444, "open_interest": 56.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0006, "vega": 0.8458, "theta": 0.0, "rho": 3.421, "theo": 214.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.43, "last_trade_time": "2026-10-27T14:39:47", "percent_change": 0.0, "prev_day_close": 238.974998474121}, {"option": "TSM281215P00220000", "bid": 11.25, "bid_size": 15.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.4318, "open_interest": 179.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0006, "vega": 0.8582, "theta": -0.0225, "rho": -0.833, "theo": 11.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-22T14:33:27", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "TSM281215C00230000", "bid": 205.5, "bid_size": 36.0, "ask": 210.5, "ask_size": 6.0, "iv": 0.4381, "open_interest": 187.0, "volume": 2.0, "delta": 0.9314, "gamma": 0.0006, "vega": 0.9168, "theta": -0.0023, "rho": 3.5008, "theo": 206.9772, "change": -20.475, "open": 210.28, "high": 210.35, "low": 210.28, "tick": "up", "last_trade_price": 210.35, "last_trade_time": "2026-10-30T11:48:23", "percent_change": -8.87035, "prev_day_close": 230.824996948242}, {"option": "TSM281215P00230000", "bid": 12.8, "bid_size": 77.0, "ask": 13.7, "ask_size": 20.0, "iv": 0.4272, "open_interest": 165.0, "volume": 1.0, "delta": -0.0893, "gamma": 0.0007, "vega": 0.9399, "theta": -0.0244, "rho": -0.9361, "theo": 13.2307, "change": 2.5, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-30T13:57:00", "percent_change": 22.7273, "prev_day_close": 11.0}, {"option": "TSM281215C00240000", "bid": 198.5, "bid_size": 21.0, "ask": 203.0, "ask_size": 6.0, "iv": 0.4341, "open_interest": 73.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0007, "vega": 0.9774, "theta": -0.0051, "rho": 3.5921, "theo": 199.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.36, "last_trade_time": "2026-10-28T12:09:34", "percent_change": 0.0, "prev_day_close": 223.550003051758}, {"option": "TSM281215P00240000", "bid": 14.0, "bid_size": 127.0, "ask": 15.65, "ask_size": 5.0, "iv": 0.4208, "open_interest": 327.0, "volume": 3.0, "delta": -0.1003, "gamma": 0.0007, "vega": 1.0219, "theta": -0.0264, "rho": -1.0412, "theo": 15.1104, "change": 2.375, "open": 14.3, "high": 15.0, "low": 14.3, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-30T12:51:41", "percent_change": 18.8119, "prev_day_close": 12.625}, {"option": "TSM281215C00250000", "bid": 191.5, "bid_size": 63.0, "ask": 196.0, "ask_size": 6.0, "iv": 0.4307, "open_interest": 443.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0008, "vega": 1.0852, "theta": -0.0079, "rho": 3.6141, "theo": 192.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.9, "last_trade_time": "2026-10-23T11:46:47", "percent_change": 0.0, "prev_day_close": 216.324996948242}, {"option": "TSM281215P00250000", "bid": 16.9, "bid_size": 4.0, "ask": 17.75, "ask_size": 12.0, "iv": 0.4219, "open_interest": 2400.0, "volume": 10.0, "delta": -0.112, "gamma": 0.0008, "vega": 1.1039, "theta": -0.0284, "rho": -1.1584, "theo": 17.187, "change": 2.65, "open": 16.0, "high": 17.0, "low": 15.95, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 18.4669, "prev_day_close": 14.3499999046326}, {"option": "TSM281215C00260000", "bid": 184.5, "bid_size": 69.0, "ask": 189.5, "ask_size": 6.0, "iv": 0.4284, "open_interest": 41.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0008, "vega": 1.1594, "theta": -0.0107, "rho": 3.6673, "theo": 185.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.71, "last_trade_time": "2026-10-28T12:59:46", "percent_change": 0.0, "prev_day_close": 209.050003051758}, {"option": "TSM281215P00260000", "bid": 18.85, "bid_size": 6.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.4179, "open_interest": 233.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0009, "vega": 1.189, "theta": -0.0304, "rho": -1.2818, "theo": 19.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-10-28T10:29:48", "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "TSM281215C00270000", "bid": 178.0, "bid_size": 84.0, "ask": 182.5, "ask_size": 52.0, "iv": 0.4252, "open_interest": 29.0, "volume": 2.0, "delta": 0.886, "gamma": 0.0009, "vega": 1.221, "theta": -0.0135, "rho": 3.735, "theo": 179.0778, "change": -25.925, "open": 175.8, "high": 175.8, "low": 175.8, "tick": "down", "last_trade_price": 175.8, "last_trade_time": "2026-10-30T14:52:10", "percent_change": -12.8517, "prev_day_close": 201.724998474121}, {"option": "TSM281215P00270000", "bid": 20.55, "bid_size": 104.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.4127, "open_interest": 227.0, "volume": 2.0, "delta": -0.1372, "gamma": 0.0009, "vega": 1.2709, "theta": -0.0323, "rho": -1.404, "theo": 21.8988, "change": 4.635, "open": 21.7, "high": 22.86, "low": 21.7, "tick": "up", "last_trade_price": 22.86, "last_trade_time": "2026-10-30T15:18:14", "percent_change": 25.4321, "prev_day_close": 18.2249994277954}, {"option": "TSM281215C00280000", "bid": 171.0, "bid_size": 85.0, "ask": 176.0, "ask_size": 6.0, "iv": 0.4206, "open_interest": 135.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.001, "vega": 1.3277, "theta": -0.0162, "rho": 3.7268, "theo": 172.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.1, "last_trade_time": "2026-10-26T12:16:42", "percent_change": 0.0, "prev_day_close": 194.949996948242}, {"option": "TSM281215P00280000", "bid": 23.35, "bid_size": 42.0, "ask": 25.1, "ask_size": 8.0, "iv": 0.4111, "open_interest": 385.0, "volume": 1.0, "delta": -0.1508, "gamma": 0.001, "vega": 1.353, "theta": -0.0343, "rho": -1.5304, "theo": 24.535, "change": 4.91, "open": 25.46, "high": 25.46, "low": 25.46, "tick": "up", "last_trade_price": 25.46, "last_trade_time": "2026-10-30T15:19:53", "percent_change": 23.8929, "prev_day_close": 20.5499992370605}, {"option": "TSM281215C00290000", "bid": 165.0, "bid_size": 67.0, "ask": 169.5, "ask_size": 4.0, "iv": 0.4187, "open_interest": 33.0, "volume": 0.0, "delta": 0.86, "gamma": 0.001, "vega": 1.4014, "theta": -0.0188, "rho": 3.7545, "theo": 166.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.0, "last_trade_time": "2026-10-16T13:16:47", "percent_change": 0.0, "prev_day_close": 188.75}, {"option": "TSM281215P00290000", "bid": 26.35, "bid_size": 40.0, "ask": 28.4, "ask_size": 30.0, "iv": 0.4114, "open_interest": 102.0, "volume": 2.0, "delta": -0.1649, "gamma": 0.0011, "vega": 1.4352, "theta": -0.0362, "rho": -1.6668, "theo": 27.3597, "change": 5.265, "open": 27.5, "high": 28.24, "low": 27.5, "tick": "up", "last_trade_price": 28.24, "last_trade_time": "2026-10-30T15:17:27", "percent_change": 22.9162, "prev_day_close": 22.9750003814697}, {"option": "TSM281215C00300000", "bid": 158.5, "bid_size": 108.0, "ask": 163.5, "ask_size": 9.0, "iv": 0.416, "open_interest": 1322.0, "volume": 5.0, "delta": 0.8464, "gamma": 0.0011, "vega": 1.4635, "theta": -0.0214, "rho": 3.7947, "theo": 160.0237, "change": -25.05, "open": 169.5, "high": 169.5, "low": 157.35, "tick": "down", "last_trade_price": 157.35, "last_trade_time": "2026-10-30T14:39:22", "percent_change": -13.7336, "prev_day_close": 182.400001525879}, {"option": "TSM281215P00300000", "bid": 29.55, "bid_size": 99.0, "ask": 31.05, "ask_size": 97.0, "iv": 0.4088, "open_interest": 685.0, "volume": 7.0, "delta": -0.1796, "gamma": 0.0012, "vega": 1.5112, "theta": -0.038, "rho": -1.805, "theo": 30.378, "change": 6.2, "open": 29.05, "high": 31.75, "low": 29.05, "tick": "no_change", "last_trade_price": 31.75, "last_trade_time": "2026-10-30T14:31:56", "percent_change": 24.2661, "prev_day_close": 25.5500001907349}, {"option": "TSM281215C00310000", "bid": 152.6, "bid_size": 158.0, "ask": 157.5, "ask_size": 12.0, "iv": 0.4141, "open_interest": 140.0, "volume": 1.0, "delta": 0.8324, "gamma": 0.0012, "vega": 1.5579, "theta": -0.0239, "rho": 3.7703, "theo": 153.997, "change": -22.125, "open": 153.0, "high": 153.0, "low": 153.0, "tick": "down", "last_trade_price": 153.0, "last_trade_time": "2026-10-30T13:33:51", "percent_change": -12.6338, "prev_day_close": 175.125}, {"option": "TSM281215P00310000", "bid": 32.7, "bid_size": 5.0, "ask": 34.85, "ask_size": 8.0, "iv": 0.4086, "open_interest": 244.0, "volume": 5.0, "delta": -0.1948, "gamma": 0.0012, "vega": 1.5865, "theta": -0.0398, "rho": -1.9344, "theo": 33.578, "change": 3.85, "open": 32.25, "high": 32.25, "low": 32.25, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-10-30T11:56:03", "percent_change": 13.5563, "prev_day_close": 28.4000005722046}, {"option": "TSM281215C00320000", "bid": 147.0, "bid_size": 158.0, "ask": 151.5, "ask_size": 6.0, "iv": 0.4121, "open_interest": 159.0, "volume": 3.0, "delta": 0.818, "gamma": 0.0012, "vega": 1.6275, "theta": -0.0262, "rho": 3.7746, "theo": 148.1869, "change": -20.55, "open": 151.08, "high": 151.08, "low": 149.45, "tick": "down", "last_trade_price": 149.45, "last_trade_time": "2026-10-30T12:26:33", "percent_change": -12.0882, "prev_day_close": 170.0}, {"option": "TSM281215P00320000", "bid": 36.2, "bid_size": 4.0, "ask": 37.95, "ask_size": 94.0, "iv": 0.4062, "open_interest": 188.0, "volume": 15.0, "delta": -0.2104, "gamma": 0.0013, "vega": 1.6605, "theta": -0.0415, "rho": -2.0785, "theo": 36.972, "change": 6.625, "open": 35.8, "high": 38.55, "low": 35.8, "tick": "down", "last_trade_price": 37.85, "last_trade_time": "2026-10-30T15:15:14", "percent_change": 21.217, "prev_day_close": 31.2250003814697}, {"option": "TSM281215C00330000", "bid": 141.2, "bid_size": 120.0, "ask": 145.2, "ask_size": 5.0, "iv": 0.4078, "open_interest": 388.0, "volume": 2.0, "delta": 0.8032, "gamma": 0.0013, "vega": 1.6897, "theta": -0.0285, "rho": 3.784, "theo": 142.5469, "change": -22.55, "open": 141.5, "high": 141.5, "low": 141.5, "tick": "no_change", "last_trade_price": 141.5, "last_trade_time": "2026-10-30T15:43:01", "percent_change": -13.7458, "prev_day_close": 164.050003051758}, {"option": "TSM281215P00330000", "bid": 39.2, "bid_size": 116.0, "ask": 41.35, "ask_size": 18.0, "iv": 0.4022, "open_interest": 154.0, "volume": 2.0, "delta": -0.2266, "gamma": 0.0014, "vega": 1.7304, "theta": -0.0432, "rho": -2.2151, "theo": 40.5807, "change": 3.525, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-10-30T10:12:04", "percent_change": 10.2248, "prev_day_close": 34.4750003814697}, {"option": "TSM281215C00340000", "bid": 135.7, "bid_size": 132.0, "ask": 139.7, "ask_size": 3.0, "iv": 0.4061, "open_interest": 447.0, "volume": 1.0, "delta": 0.7882, "gamma": 0.0013, "vega": 1.7658, "theta": -0.0308, "rho": 3.8018, "theo": 137.0508, "change": -22.65, "open": 134.5, "high": 134.5, "low": 134.5, "tick": "down", "last_trade_price": 134.5, "last_trade_time": "2026-10-30T14:52:41", "percent_change": -14.413, "prev_day_close": 157.150001525879}, {"option": "TSM281215P00340000", "bid": 43.6, "bid_size": 6.0, "ask": 46.05, "ask_size": 50.0, "iv": 0.4049, "open_interest": 578.0, "volume": 6.0, "delta": -0.2431, "gamma": 0.0014, "vega": 1.7971, "theta": -0.0448, "rho": -2.3471, "theo": 44.3888, "change": 6.28, "open": 44.08, "high": 44.08, "low": 44.07, "tick": "up", "last_trade_price": 44.08, "last_trade_time": "2026-10-30T13:26:20", "percent_change": 16.6138, "prev_day_close": 37.7999992370606}, {"option": "TSM281215C00350000", "bid": 132.75, "bid_size": 1.0, "ask": 134.0, "ask_size": 3.0, "iv": 0.4097, "open_interest": 12645.0, "volume": 266.0, "delta": 0.773, "gamma": 0.0014, "vega": 1.8274, "theta": -0.0328, "rho": 3.7367, "theo": 131.7937, "change": -18.85, "open": 140.53, "high": 140.53, "low": 129.7, "tick": "no_change", "last_trade_price": 133.0, "last_trade_time": "2026-10-30T15:22:54", "percent_change": -12.4136, "prev_day_close": 151.849998474121}, {"option": "TSM281215P00350000", "bid": 46.9, "bid_size": 119.0, "ask": 50.05, "ask_size": 133.0, "iv": 0.4015, "open_interest": 1183.0, "volume": 3.0, "delta": -0.26, "gamma": 0.0015, "vega": 1.8572, "theta": -0.0463, "rho": -2.4969, "theo": 48.3986, "change": 6.8, "open": 43.2, "high": 48.35, "low": 43.2, "tick": "down", "last_trade_price": 48.15, "last_trade_time": "2026-10-30T13:25:45", "percent_change": 16.445, "prev_day_close": 41.3500003814697}, {"option": "TSM281215C00360000", "bid": 125.5, "bid_size": 168.0, "ask": 130.0, "ask_size": 10.0, "iv": 0.4053, "open_interest": 411.0, "volume": 5.0, "delta": 0.7576, "gamma": 0.0014, "vega": 1.8845, "theta": -0.0348, "rho": 3.7194, "theo": 126.7106, "change": -18.445, "open": 127.83, "high": 127.83, "low": 127.83, "tick": "no_change", "last_trade_price": 127.83, "last_trade_time": "2026-10-30T15:22:54", "percent_change": -12.6098, "prev_day_close": 146.274993896484}, {"option": "TSM281215P00360000", "bid": 51.6, "bid_size": 85.0, "ask": 53.35, "ask_size": 98.0, "iv": 0.3991, "open_interest": 504.0, "volume": 2.0, "delta": -0.2772, "gamma": 0.0016, "vega": 1.9175, "theta": -0.0478, "rho": -2.6303, "theo": 52.6142, "change": 6.475, "open": 51.25, "high": 51.6, "low": 51.25, "tick": "up", "last_trade_price": 51.6, "last_trade_time": "2026-10-30T12:13:44", "percent_change": 14.349, "prev_day_close": 45.125}, {"option": "TSM281215C00370000", "bid": 120.8, "bid_size": 69.0, "ask": 124.0, "ask_size": 8.0, "iv": 0.4018, "open_interest": 320.0, "volume": 1.0, "delta": 0.7421, "gamma": 0.0015, "vega": 1.9345, "theta": -0.0367, "rho": 3.7128, "theo": 121.7874, "change": -10.995, "open": 130.08, "high": 130.08, "low": 130.08, "tick": "down", "last_trade_price": 130.08, "last_trade_time": "2026-10-30T09:44:07", "percent_change": -7.79373, "prev_day_close": 141.075004577637}, {"option": "TSM281215P00370000", "bid": 55.6, "bid_size": 115.0, "ask": 58.75, "ask_size": 164.0, "iv": 0.3994, "open_interest": 675.0, "volume": 67.0, "delta": -0.2947, "gamma": 0.0016, "vega": 1.9701, "theta": -0.0491, "rho": -2.7662, "theo": 57.0344, "change": 8.94, "open": 53.15, "high": 59.0, "low": 53.15, "tick": "down", "last_trade_price": 58.04, "last_trade_time": "2026-10-30T15:24:16", "percent_change": 18.2077, "prev_day_close": 49.1000003814697}, {"option": "TSM281215C00380000", "bid": 116.0, "bid_size": 98.0, "ask": 119.2, "ask_size": 7.0, "iv": 0.4005, "open_interest": 349.0, "volume": 2.0, "delta": 0.7264, "gamma": 0.0015, "vega": 1.9952, "theta": -0.0384, "rho": 3.6509, "theo": 117.0223, "change": -18.19, "open": 125.65, "high": 125.65, "low": 117.71, "tick": "down", "last_trade_price": 117.71, "last_trade_time": "2026-10-30T15:54:40", "percent_change": -13.3848, "prev_day_close": 135.900001525879}, {"option": "TSM281215P00380000", "bid": 60.55, "bid_size": 13.0, "ask": 62.45, "ask_size": 22.0, "iv": 0.3968, "open_interest": 489.0, "volume": 11.0, "delta": -0.3125, "gamma": 0.0017, "vega": 2.019, "theta": -0.0504, "rho": -2.886, "theo": 61.6612, "change": 8.6, "open": 61.47, "high": 61.9, "low": 61.47, "tick": "up", "last_trade_price": 61.9, "last_trade_time": "2026-10-30T15:53:37", "percent_change": 16.1351, "prev_day_close": 53.2999992370606}, {"option": "TSM281215C00390000", "bid": 111.5, "bid_size": 78.0, "ask": 115.0, "ask_size": 1.0, "iv": 0.4005, "open_interest": 345.0, "volume": 11.0, "delta": 0.7107, "gamma": 0.0016, "vega": 2.0426, "theta": -0.0401, "rho": 3.6164, "theo": 112.4688, "change": -19.075, "open": 114.47, "high": 114.47, "low": 111.99, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-10-30T15:24:11", "percent_change": -14.5527, "prev_day_close": 131.075004577637}, {"option": "TSM281215P00390000", "bid": 64.95, "bid_size": 6.0, "ask": 67.35, "ask_size": 4.0, "iv": 0.3951, "open_interest": 228.0, "volume": 3.0, "delta": -0.3304, "gamma": 0.0018, "vega": 2.0634, "theta": -0.0516, "rho": -3.0205, "theo": 66.4691, "change": 4.725, "open": 62.45, "high": 62.45, "low": 62.45, "tick": "up", "last_trade_price": 62.45, "last_trade_time": "2026-10-30T09:56:31", "percent_change": 8.18536, "prev_day_close": 57.7250003814697}, {"option": "TSM281215C00400000", "bid": 106.7, "bid_size": 198.0, "ask": 110.45, "ask_size": 8.0, "iv": 0.3982, "open_interest": 4583.0, "volume": 33.0, "delta": 0.695, "gamma": 0.0016, "vega": 2.0856, "theta": -0.0416, "rho": 3.5819, "theo": 108.0749, "change": -17.82, "open": 111.95, "high": 111.95, "low": 105.59, "tick": "up", "last_trade_price": 108.68, "last_trade_time": "2026-10-30T15:58:05", "percent_change": -14.087, "prev_day_close": 126.5}, {"option": "TSM281215P00400000", "bid": 69.5, "bid_size": 39.0, "ask": 72.2, "ask_size": 10.0, "iv": 0.3928, "open_interest": 727.0, "volume": 12.0, "delta": -0.3486, "gamma": 0.0018, "vega": 2.1019, "theta": -0.0527, "rho": -3.1383, "theo": 71.4882, "change": 10.71, "open": 68.1, "high": 72.91, "low": 68.1, "tick": "up", "last_trade_price": 72.91, "last_trade_time": "2026-10-30T15:17:29", "percent_change": 17.2187, "prev_day_close": 62.1999988555908}, {"option": "TSM281215C00410000", "bid": 102.5, "bid_size": 73.0, "ask": 106.0, "ask_size": 5.0, "iv": 0.397, "open_interest": 1793.0, "volume": 2.0, "delta": 0.6792, "gamma": 0.0016, "vega": 2.1234, "theta": -0.043, "rho": 3.5583, "theo": 103.826, "change": -18.7, "open": 111.84, "high": 111.84, "low": 102.85, "tick": "down", "last_trade_price": 102.85, "last_trade_time": "2026-10-30T13:54:00", "percent_change": -15.3846, "prev_day_close": 121.549999237061}, {"option": "TSM281215P00410000", "bid": 74.65, "bid_size": 10.0, "ask": 77.5, "ask_size": 5.0, "iv": 0.3923, "open_interest": 403.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.0019, "vega": 2.1356, "theta": -0.0537, "rho": -3.2479, "theo": 76.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.72, "last_trade_time": "2026-10-28T09:43:00", "percent_change": 0.0, "prev_day_close": 66.7749977111816}, {"option": "TSM281215C00420000", "bid": 98.5, "bid_size": 94.0, "ask": 102.0, "ask_size": 5.0, "iv": 0.3966, "open_interest": 932.0, "volume": 12.0, "delta": 0.6635, "gamma": 0.0016, "vega": 2.1642, "theta": -0.0443, "rho": 3.4825, "theo": 99.7192, "change": -17.525, "open": 106.07, "high": 106.07, "low": 98.0, "tick": "up", "last_trade_price": 99.8, "last_trade_time": "2026-10-30T15:13:28", "percent_change": -14.9371, "prev_day_close": 117.324996948242}, {"option": "TSM281215P00420000", "bid": 80.6, "bid_size": 6.0, "ask": 82.9, "ask_size": 5.0, "iv": 0.3926, "open_interest": 357.0, "volume": 0.0, "delta": -0.3854, "gamma": 0.0019, "vega": 2.1632, "theta": -0.0546, "rho": -3.3548, "theo": 82.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.7, "last_trade_time": "2026-10-27T12:08:35", "percent_change": 0.0, "prev_day_close": 71.625}, {"option": "TSM281215C00430000", "bid": 94.5, "bid_size": 121.0, "ask": 98.0, "ask_size": 53.0, "iv": 0.3955, "open_interest": 341.0, "volume": 11.0, "delta": 0.6479, "gamma": 0.0017, "vega": 2.1964, "theta": -0.0455, "rho": 3.4351, "theo": 95.8007, "change": -18.73, "open": 104.5, "high": 104.5, "low": 94.12, "tick": "down", "last_trade_price": 94.12, "last_trade_time": "2026-10-30T15:01:28", "percent_change": -16.5973, "prev_day_close": 112.849998474121}, {"option": "TSM281215P00430000", "bid": 86.0, "bid_size": 7.0, "ask": 89.45, "ask_size": 48.0, "iv": 0.3938, "open_interest": 682.0, "volume": 1.0, "delta": -0.404, "gamma": 0.002, "vega": 2.1884, "theta": -0.0554, "rho": -3.4801, "theo": 87.6543, "change": 10.785, "open": 87.66, "high": 87.66, "low": 87.66, "tick": "up", "last_trade_price": 87.66, "last_trade_time": "2026-10-30T13:13:04", "percent_change": 14.0293, "prev_day_close": 76.875}, {"option": "TSM281215C00440000", "bid": 90.5, "bid_size": 139.0, "ask": 94.35, "ask_size": 8.0, "iv": 0.3946, "open_interest": 326.0, "volume": 2.0, "delta": 0.6324, "gamma": 0.0017, "vega": 2.225, "theta": -0.0465, "rho": 3.3875, "theo": 92.0235, "change": -17.045, "open": 100.0, "high": 100.0, "low": 91.83, "tick": "down", "last_trade_price": 91.83, "last_trade_time": "2026-10-30T15:48:04", "percent_change": -15.6556, "prev_day_close": 108.875}, {"option": "TSM281215P00440000", "bid": 92.3, "bid_size": 2.0, "ask": 94.4, "ask_size": 5.0, "iv": 0.3925, "open_interest": 182.0, "volume": 0.0, "delta": -0.4226, "gamma": 0.002, "vega": 2.2047, "theta": -0.0562, "rho": -3.5555, "theo": 93.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.76, "last_trade_time": "2026-10-20T14:23:22", "percent_change": 0.0, "prev_day_close": 82.0750007629394}, {"option": "TSM281215C00450000", "bid": 87.0, "bid_size": 26.0, "ask": 90.5, "ask_size": 2.0, "iv": 0.3938, "open_interest": 306.0, "volume": 1.0, "delta": 0.6169, "gamma": 0.0017, "vega": 2.2502, "theta": -0.0475, "rho": 3.3464, "theo": 88.378, "change": -11.42, "open": 93.58, "high": 93.58, "low": 93.58, "tick": "down", "last_trade_price": 93.58, "last_trade_time": "2026-10-30T10:37:31", "percent_change": -10.8762, "prev_day_close": 105.0}, {"option": "TSM281215P00450000", "bid": 98.05, "bid_size": 4.0, "ask": 101.5, "ask_size": 33.0, "iv": 0.3941, "open_interest": 327.0, "volume": 0.0, "delta": -0.4413, "gamma": 0.0021, "vega": 2.2183, "theta": -0.0568, "rho": -3.6536, "theo": 99.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.66, "last_trade_time": "2026-10-27T11:17:34", "percent_change": 0.0, "prev_day_close": 87.4249992370606}, {"option": "TSM281215C00460000", "bid": 83.5, "bid_size": 102.0, "ask": 87.0, "ask_size": 6.0, "iv": 0.3933, "open_interest": 312.0, "volume": 63.0, "delta": 0.6016, "gamma": 0.0018, "vega": 2.2727, "theta": -0.0483, "rho": 3.3229, "theo": 84.8454, "change": -18.475, "open": 83.7, "high": 83.7, "low": 82.5, "tick": "down", "last_trade_price": 82.5, "last_trade_time": "2026-10-30T15:10:03", "percent_change": -18.2966, "prev_day_close": 100.975002288818}, {"option": "TSM281215P00460000", "bid": 103.75, "bid_size": 6.0, "ask": 106.85, "ask_size": 12.0, "iv": 0.3908, "open_interest": 216.0, "volume": 0.0, "delta": -0.4601, "gamma": 0.0021, "vega": 2.2228, "theta": -0.0574, "rho": -3.7163, "theo": 105.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.09, "last_trade_time": "2026-10-23T15:53:47", "percent_change": 0.0, "prev_day_close": 93.2999992370606}, {"option": "TSM281215C00470000", "bid": 80.5, "bid_size": 97.0, "ask": 83.5, "ask_size": 95.0, "iv": 0.3932, "open_interest": 161.0, "volume": 0.0, "delta": 0.5865, "gamma": 0.0018, "vega": 2.29, "theta": -0.0491, "rho": 3.2156, "theo": 81.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.4, "last_trade_time": "2026-10-28T14:08:08", "percent_change": 0.0, "prev_day_close": 97.0750007629394}, {"option": "TSM281215P00470000", "bid": 110.4, "bid_size": 11.0, "ask": 113.5, "ask_size": 27.0, "iv": 0.392, "open_interest": 1129.0, "volume": 1.0, "delta": -0.4789, "gamma": 0.0021, "vega": 2.2332, "theta": -0.058, "rho": -3.8217, "theo": 111.7164, "change": 13.97, "open": 113.12, "high": 113.12, "low": 113.12, "tick": "up", "last_trade_price": 113.12, "last_trade_time": "2026-10-30T15:34:52", "percent_change": 14.0898, "prev_day_close": 99.1499977111816}, {"option": "TSM281215C00480000", "bid": 77.0, "bid_size": 76.0, "ask": 80.15, "ask_size": 10.0, "iv": 0.3918, "open_interest": 363.0, "volume": 11.0, "delta": 0.5715, "gamma": 0.0018, "vega": 2.3048, "theta": -0.0497, "rho": 3.1599, "theo": 78.2502, "change": -16.305, "open": 82.65, "high": 82.65, "low": 77.52, "tick": "no_change", "last_trade_price": 77.52, "last_trade_time": "2026-10-30T13:39:15", "percent_change": -17.3781, "prev_day_close": 93.8250007629394}, {"option": "TSM281215P00480000", "bid": 116.5, "bid_size": 8.0, "ask": 120.0, "ask_size": 17.0, "iv": 0.3908, "open_interest": 90.0, "volume": 2.0, "delta": -0.4977, "gamma": 0.0022, "vega": 2.2214, "theta": -0.0584, "rho": -3.8659, "theo": 118.1482, "change": 10.96, "open": 115.91, "high": 115.91, "low": 115.91, "tick": "up", "last_trade_price": 115.91, "last_trade_time": "2026-10-30T11:52:41", "percent_change": 10.4431, "prev_day_close": 104.950000762939}, {"option": "TSM281215C00490000", "bid": 74.0, "bid_size": 20.0, "ask": 77.5, "ask_size": 8.0, "iv": 0.3925, "open_interest": 69.0, "volume": 0.0, "delta": 0.5568, "gamma": 0.0018, "vega": 2.3167, "theta": -0.0502, "rho": 3.1059, "theo": 75.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.66, "last_trade_time": "2026-10-27T10:58:28", "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "TSM281215P00490000", "bid": 122.75, "bid_size": 11.0, "ask": 126.5, "ask_size": 23.0, "iv": 0.3892, "open_interest": 77.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.0022, "vega": 2.2129, "theta": -0.0588, "rho": -3.9144, "theo": 124.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.6, "last_trade_time": "2026-10-15T11:31:08", "percent_change": 0.0, "prev_day_close": 111.399997711182}, {"option": "TSM281215C00500000", "bid": 71.0, "bid_size": 84.0, "ask": 74.05, "ask_size": 20.0, "iv": 0.391, "open_interest": 1438.0, "volume": 10.0, "delta": 0.5422, "gamma": 0.0018, "vega": 2.3268, "theta": -0.0507, "rho": 3.0604, "theo": 72.1379, "change": -14.9, "open": 78.0, "high": 78.0, "low": 71.68, "tick": "up", "last_trade_price": 71.75, "last_trade_time": "2026-10-30T15:48:04", "percent_change": -17.1956, "prev_day_close": 86.6500015258789}, {"option": "TSM281215P00500000", "bid": 129.5, "bid_size": 12.0, "ask": 133.45, "ask_size": 22.0, "iv": 0.3891, "open_interest": 444.0, "volume": 0.0, "delta": -0.5353, "gamma": 0.0023, "vega": 2.1977, "theta": -0.0591, "rho": -3.9206, "theo": 131.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.08, "last_trade_time": "2026-10-26T11:05:11", "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "TSM281215C00510000", "bid": 68.0, "bid_size": 83.0, "ask": 71.3, "ask_size": 10.0, "iv": 0.3906, "open_interest": 563.0, "volume": 5.0, "delta": 0.5278, "gamma": 0.0018, "vega": 2.3289, "theta": -0.051, "rho": 2.9759, "theo": 69.2447, "change": -14.675, "open": 73.5, "high": 73.5, "low": 68.8, "tick": "down", "last_trade_price": 68.8, "last_trade_time": "2026-10-30T15:38:46", "percent_change": -17.5801, "prev_day_close": 83.4749984741211}, {"option": "TSM281215P00510000", "bid": 136.5, "bid_size": 6.0, "ask": 140.5, "ask_size": 24.0, "iv": 0.389, "open_interest": 43.0, "volume": 0.0, "delta": -0.5541, "gamma": 0.0023, "vega": 2.1757, "theta": -0.0593, "rho": -3.9758, "theo": 138.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.85, "last_trade_time": "2026-10-15T12:12:25", "percent_change": 0.0, "prev_day_close": 123.75}, {"option": "TSM281215C00520000", "bid": 65.0, "bid_size": 77.0, "ask": 68.45, "ask_size": 10.0, "iv": 0.3894, "open_interest": 585.0, "volume": 5.0, "delta": 0.5137, "gamma": 0.0018, "vega": 2.3315, "theta": -0.0513, "rho": 2.916, "theo": 66.4973, "change": -14.425, "open": 65.75, "high": 65.75, "low": 65.75, "tick": "down", "last_trade_price": 65.75, "last_trade_time": "2026-10-30T15:10:20", "percent_change": -17.9919, "prev_day_close": 80.1749992370606}, {"option": "TSM281215P00520000", "bid": 143.55, "bid_size": 6.0, "ask": 147.5, "ask_size": 32.0, "iv": 0.3884, "open_interest": 43.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.0023, "vega": 2.1627, "theta": -0.0596, "rho": -4.0307, "theo": 145.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.95, "last_trade_time": "2026-10-15T09:59:38", "percent_change": 0.0, "prev_day_close": 130.675003051758}, {"option": "TSM281215C00530000", "bid": 62.5, "bid_size": 35.0, "ask": 66.3, "ask_size": 7.0, "iv": 0.3903, "open_interest": 171.0, "volume": 10.0, "delta": 0.4999, "gamma": 0.0018, "vega": 2.3316, "theta": -0.0515, "rho": 2.8568, "theo": 63.8594, "change": -14.195, "open": 63.83, "high": 63.83, "low": 63.13, "tick": "down", "last_trade_price": 63.13, "last_trade_time": "2026-10-30T15:10:20", "percent_change": -18.3576, "prev_day_close": 77.3250007629394}, {"option": "TSM281215P00530000", "bid": 151.2, "bid_size": 8.0, "ask": 154.5, "ask_size": 25.0, "iv": 0.3885, "open_interest": 100.0, "volume": 0.0, "delta": -0.5914, "gamma": 0.0024, "vega": 2.1232, "theta": -0.0598, "rho": -3.9503, "theo": 152.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.37, "last_trade_time": "2026-09-10T15:45:45", "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "TSM281215C00540000", "bid": 60.05, "bid_size": 89.0, "ask": 62.9, "ask_size": 7.0, "iv": 0.3882, "open_interest": 206.0, "volume": 15.0, "delta": 0.4863, "gamma": 0.0018, "vega": 2.3296, "theta": -0.0516, "rho": 2.7994, "theo": 61.3267, "change": -13.27, "open": 63.65, "high": 63.65, "low": 61.38, "tick": "down", "last_trade_price": 61.38, "last_trade_time": "2026-10-30T13:45:11", "percent_change": -17.7763, "prev_day_close": 74.6500015258789}, {"option": "TSM281215P00540000", "bid": 158.1, "bid_size": 9.0, "ask": 162.0, "ask_size": 12.0, "iv": 0.3872, "open_interest": 159.0, "volume": 0.0, "delta": -0.6102, "gamma": 0.0024, "vega": 2.0873, "theta": -0.0602, "rho": -3.9948, "theo": 160.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.86, "last_trade_time": "2026-10-02T12:06:45", "percent_change": 0.0, "prev_day_close": 144.400001525879}, {"option": "TSM281215C00550000", "bid": 58.0, "bid_size": 27.0, "ask": 60.4, "ask_size": 4.0, "iv": 0.3886, "open_interest": 612.0, "volume": 17.0, "delta": 0.473, "gamma": 0.0018, "vega": 2.3267, "theta": -0.0517, "rho": 2.7484, "theo": 58.8926, "change": -11.9, "open": 63.05, "high": 63.57, "low": 57.6, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-10-30T15:56:51", "percent_change": -16.5969, "prev_day_close": 71.6999969482422}, {"option": "TSM281215P00550000", "bid": 165.5, "bid_size": 23.0, "ask": 169.5, "ask_size": 27.0, "iv": 0.3864, "open_interest": 66.0, "volume": 0.0, "delta": -0.6286, "gamma": 0.0024, "vega": 2.0459, "theta": -0.0602, "rho": -3.9495, "theo": 167.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.72, "last_trade_time": "2026-10-20T12:00:37", "percent_change": 0.0, "prev_day_close": 151.700004577637}, {"option": "TSM281215C00560000", "bid": 55.35, "bid_size": 103.0, "ask": 58.75, "ask_size": 21.0, "iv": 0.3891, "open_interest": 546.0, "volume": 6.0, "delta": 0.4598, "gamma": 0.0018, "vega": 2.3238, "theta": -0.0517, "rho": 2.6998, "theo": 56.5468, "change": -12.705, "open": 60.0, "high": 60.0, "low": 55.27, "tick": "up", "last_trade_price": 56.02, "last_trade_time": "2026-10-30T14:25:34", "percent_change": -18.4867, "prev_day_close": 68.7250022888184}, {"option": "TSM281215P00560000", "bid": 173.5, "bid_size": 8.0, "ask": 177.0, "ask_size": 8.0, "iv": 0.3864, "open_interest": 120.0, "volume": 0.0, "delta": -0.6469, "gamma": 0.0025, "vega": 1.9941, "theta": -0.0602, "rho": -3.8956, "theo": 175.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.73, "last_trade_time": "2026-10-02T11:52:33", "percent_change": 0.0, "prev_day_close": 159.024993896484}, {"option": "TSM281215C00570000", "bid": 53.0, "bid_size": 110.0, "ask": 56.3, "ask_size": 11.0, "iv": 0.3881, "open_interest": 305.0, "volume": 73.0, "delta": 0.4471, "gamma": 0.0018, "vega": 2.3046, "theta": -0.0516, "rho": 2.6084, "theo": 54.3287, "change": -12.17, "open": 55.0, "high": 55.0, "low": 52.8, "tick": "up", "last_trade_price": 54.18, "last_trade_time": "2026-10-30T15:36:09", "percent_change": -18.3421, "prev_day_close": 66.3500022888184}, {"option": "TSM281215P00570000", "bid": 181.0, "bid_size": 23.0, "ask": 185.0, "ask_size": 25.0, "iv": 0.3859, "open_interest": 43.0, "volume": 2.0, "delta": -0.6651, "gamma": 0.0025, "vega": 1.9627, "theta": -0.0602, "rho": -3.9256, "theo": 183.1664, "change": 17.63, "open": 183.52, "high": 183.93, "low": 183.52, "tick": "up", "last_trade_price": 183.93, "last_trade_time": "2026-10-30T13:26:53", "percent_change": 10.6013, "prev_day_close": 166.300003051758}, {"option": "TSM281215C00580000", "bid": 50.65, "bid_size": 143.0, "ask": 54.4, "ask_size": 67.0, "iv": 0.3879, "open_interest": 69.0, "volume": 2.0, "delta": 0.4347, "gamma": 0.0018, "vega": 2.2934, "theta": -0.0515, "rho": 2.5496, "theo": 52.2045, "change": -11.425, "open": 55.5, "high": 55.5, "low": 52.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-10-30T13:51:28", "percent_change": -18.0134, "prev_day_close": 63.4249992370606}, {"option": "TSM281215P00580000", "bid": 189.3, "bid_size": 14.0, "ask": 193.0, "ask_size": 16.0, "iv": 0.3867, "open_interest": 101.0, "volume": 0.0, "delta": -0.683, "gamma": 0.0025, "vega": 1.9011, "theta": -0.0601, "rho": -3.7865, "theo": 191.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.51, "last_trade_time": "2026-09-21T14:31:20", "percent_change": 0.0, "prev_day_close": 173.699996948242}, {"option": "TSM281215C00590000", "bid": 48.5, "bid_size": 65.0, "ask": 51.8, "ask_size": 4.0, "iv": 0.3862, "open_interest": 348.0, "volume": 0.0, "delta": 0.4225, "gamma": 0.0018, "vega": 2.2807, "theta": -0.0514, "rho": 2.4922, "theo": 50.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.15, "last_trade_time": "2026-10-29T12:53:21", "percent_change": 0.0, "prev_day_close": 61.7750015258789}, {"option": "TSM281215P00590000", "bid": 197.15, "bid_size": 14.0, "ask": 201.0, "ask_size": 6.0, "iv": 0.3855, "open_interest": 48.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0025, "vega": 1.814, "theta": -0.06, "rho": -3.7333, "theo": 199.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 182.52, "last_trade_time": "2026-10-26T11:05:11", "percent_change": 0.0, "prev_day_close": 181.524993896484}, {"option": "TSM281215C00600000", "bid": 46.5, "bid_size": 126.0, "ask": 50.5, "ask_size": 123.0, "iv": 0.3874, "open_interest": 1069.0, "volume": 4.0, "delta": 0.4106, "gamma": 0.0018, "vega": 2.267, "theta": -0.0511, "rho": 2.4377, "theo": 48.221, "change": -12.065, "open": 51.9, "high": 52.93, "low": 47.41, "tick": "down", "last_trade_price": 47.41, "last_trade_time": "2026-10-30T14:44:56", "percent_change": -20.2858, "prev_day_close": 59.4750003814697}, {"option": "TSM281215P00600000", "bid": 205.5, "bid_size": 12.0, "ask": 209.0, "ask_size": 5.0, "iv": 0.385, "open_interest": 75.0, "volume": 0.0, "delta": -0.7189, "gamma": 0.0026, "vega": 1.7793, "theta": -0.0597, "rho": -3.6756, "theo": 207.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.85, "last_trade_time": "2026-10-14T11:49:10", "percent_change": 0.0, "prev_day_close": 189.400001525879}, {"option": "TSM281215C00610000", "bid": 45.0, "bid_size": 49.0, "ask": 47.95, "ask_size": 25.0, "iv": 0.3866, "open_interest": 155.0, "volume": 2.0, "delta": 0.399, "gamma": 0.0018, "vega": 2.2538, "theta": -0.0509, "rho": 2.3902, "theo": 46.3508, "change": -7.45, "open": 49.95, "high": 49.95, "low": 49.55, "tick": "down", "last_trade_price": 49.55, "last_trade_time": "2026-10-30T11:19:02", "percent_change": -13.0702, "prev_day_close": 57.0}, {"option": "TSM281215P00610000", "bid": 213.5, "bid_size": 18.0, "ask": 217.5, "ask_size": 6.0, "iv": 0.3843, "open_interest": 66.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.0026, "vega": 1.7062, "theta": -0.059, "rho": -3.5077, "theo": 215.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.5, "last_trade_time": "2026-10-14T11:52:44", "percent_change": 0.0, "prev_day_close": 197.299995422363}, {"option": "TSM281215C00620000", "bid": 43.25, "bid_size": 64.0, "ask": 46.2, "ask_size": 28.0, "iv": 0.3867, "open_interest": 426.0, "volume": 9.0, "delta": 0.3878, "gamma": 0.0017, "vega": 2.2314, "theta": -0.0506, "rho": 2.3121, "theo": 44.5615, "change": -10.7, "open": 48.36, "high": 48.7, "low": 44.13, "tick": "up", "last_trade_price": 44.15, "last_trade_time": "2026-10-30T14:30:09", "percent_change": -19.5077, "prev_day_close": 54.8500003814697}, {"option": "TSM281215P00620000", "bid": 222.0, "bid_size": 19.0, "ask": 226.0, "ask_size": 6.0, "iv": 0.3842, "open_interest": 38.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0026, "vega": 1.6206, "theta": -0.0579, "rho": -3.4696, "theo": 224.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.27, "last_trade_time": "2026-09-10T15:43:30", "percent_change": 0.0, "prev_day_close": 205.5}, {"option": "TSM281215C00630000", "bid": 41.95, "bid_size": 7.0, "ask": 44.45, "ask_size": 5.0, "iv": 0.3875, "open_interest": 210.0, "volume": 0.0, "delta": 0.3768, "gamma": 0.0017, "vega": 2.2085, "theta": -0.0502, "rho": 2.2558, "theo": 42.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-10-21T15:45:01", "percent_change": 0.0, "prev_day_close": 52.5749988555908}, {"option": "TSM281215P00630000", "bid": 230.5, "bid_size": 20.0, "ask": 234.5, "ask_size": 6.0, "iv": 0.3836, "open_interest": 45.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.0026, "vega": 1.5842, "theta": -0.0569, "rho": -3.3622, "theo": 232.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.5, "last_trade_time": "2026-10-06T13:30:21", "percent_change": 0.0, "prev_day_close": 213.550003051758}, {"option": "TSM281215C00640000", "bid": 40.05, "bid_size": 60.0, "ask": 42.75, "ask_size": 122.0, "iv": 0.3867, "open_interest": 184.0, "volume": 2.0, "delta": 0.3662, "gamma": 0.0017, "vega": 2.1885, "theta": -0.0499, "rho": 2.2016, "theo": 41.2463, "change": -8.35, "open": 46.65, "high": 46.65, "low": 42.75, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-10-30T12:03:51", "percent_change": -16.3405, "prev_day_close": 51.1000003814697}, {"option": "TSM281215P00640000", "bid": 239.5, "bid_size": 20.0, "ask": 243.0, "ask_size": 5.0, "iv": 0.3837, "open_interest": 18.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0026, "vega": 1.4818, "theta": -0.0565, "rho": -3.0346, "theo": 241.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.45, "last_trade_time": "2026-10-19T13:34:29", "percent_change": 0.0, "prev_day_close": 222.0}, {"option": "TSM281215C00650000", "bid": 38.6, "bid_size": 63.0, "ask": 41.35, "ask_size": 16.0, "iv": 0.3873, "open_interest": 145.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.0017, "vega": 2.1678, "theta": -0.0495, "rho": 2.1488, "theo": 39.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2026-10-29T12:54:13", "percent_change": 0.0, "prev_day_close": 49.2749996185303}, {"option": "TSM281215P00650000", "bid": 247.5, "bid_size": 15.0, "ask": 252.0, "ask_size": 5.0, "iv": 0.381, "open_interest": 71.0, "volume": 2.0, "delta": -0.8045, "gamma": 0.0026, "vega": 1.3634, "theta": -0.055, "rho": -3.0408, "theo": 250.4267, "change": 20.88, "open": 251.2, "high": 251.28, "low": 251.2, "tick": "up", "last_trade_price": 251.28, "last_trade_time": "2026-10-30T13:26:20", "percent_change": 9.0625, "prev_day_close": 230.400001525879}, {"option": "TSM281215C00660000", "bid": 37.55, "bid_size": 13.0, "ask": 39.45, "ask_size": 88.0, "iv": 0.3874, "open_interest": 215.0, "volume": 4.0, "delta": 0.3458, "gamma": 0.0017, "vega": 2.1466, "theta": -0.0491, "rho": 2.0984, "theo": 38.2129, "change": -9.1, "open": 41.57, "high": 41.57, "low": 38.3, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-10-30T13:47:43", "percent_change": -19.1983, "prev_day_close": 47.3999996185303}, {"option": "TSM281215P00660000", "bid": 256.5, "bid_size": 16.0, "ask": 261.0, "ask_size": 6.0, "iv": 0.3812, "open_interest": 41.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0027, "vega": 1.3158, "theta": -0.0544, "rho": -2.8676, "theo": 259.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.34, "last_trade_time": "2026-10-02T11:58:04", "percent_change": 0.0, "prev_day_close": 238.675003051758}, {"option": "TSM281215C00670000", "bid": 35.65, "bid_size": 70.0, "ask": 38.3, "ask_size": 25.0, "iv": 0.3871, "open_interest": 1684.0, "volume": 6.0, "delta": 0.336, "gamma": 0.0016, "vega": 2.1259, "theta": -0.0486, "rho": 2.0524, "theo": 36.7918, "change": -8.0, "open": 39.86, "high": 39.86, "low": 37.85, "tick": "down", "last_trade_price": 37.85, "last_trade_time": "2026-10-30T12:15:00", "percent_change": -17.4482, "prev_day_close": 45.8500003814697}, {"option": "TSM281215P00670000", "bid": 265.5, "bid_size": 20.0, "ask": 270.0, "ask_size": 6.0, "iv": 0.3806, "open_interest": 46.0, "volume": 2.0, "delta": -0.8383, "gamma": 0.0027, "vega": 1.2345, "theta": -0.0546, "rho": -2.6908, "theo": 268.3856, "change": 22.115, "open": 269.45, "high": 269.45, "low": 269.39, "tick": "down", "last_trade_price": 269.39, "last_trade_time": "2026-10-30T13:25:45", "percent_change": 8.94348, "prev_day_close": 247.275001525879}, {"option": "TSM281215C00680000", "bid": 34.7, "bid_size": 10.0, "ask": 36.9, "ask_size": 19.0, "iv": 0.3881, "open_interest": 710.0, "volume": 27.0, "delta": 0.3265, "gamma": 0.0016, "vega": 2.1064, "theta": -0.0482, "rho": 2.0052, "theo": 35.4274, "change": -8.725, "open": 35.95, "high": 35.95, "low": 34.6, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-10-30T15:57:51", "percent_change": -19.7287, "prev_day_close": 44.2250003814697}, {"option": "TSM281215P00680000", "bid": 274.5, "bid_size": 21.0, "ask": 279.0, "ask_size": 5.0, "iv": 0.3788, "open_interest": 121.0, "volume": 2.0, "delta": -0.8537, "gamma": 0.0027, "vega": 1.137, "theta": -0.0534, "rho": -2.5312, "theo": 277.5254, "change": 22.695, "open": 278.34, "high": 278.52, "low": 278.34, "tick": "up", "last_trade_price": 278.52, "last_trade_time": "2026-10-30T13:26:53", "percent_change": 8.8713, "prev_day_close": 255.824996948242}, {"option": "TSM281215C00700000", "bid": 31.8, "bid_size": 24.0, "ask": 33.6, "ask_size": 2.0, "iv": 0.3857, "open_interest": 100.0, "volume": 26.0, "delta": 0.3085, "gamma": 0.0016, "vega": 2.0453, "theta": -0.0472, "rho": 1.8888, "theo": 32.9073, "change": -8.24, "open": 33.85, "high": 33.85, "low": 32.81, "tick": "down", "last_trade_price": 32.81, "last_trade_time": "2026-10-30T14:23:35", "percent_change": -20.0731, "prev_day_close": 41.0499992370606}, {"option": "TSM281215P00700000", "bid": 293.4, "bid_size": 20.0, "ask": 297.5, "ask_size": 2.0, "iv": 0.3786, "open_interest": 12.0, "volume": 4.0, "delta": -0.8863, "gamma": 0.0028, "vega": 0.9358, "theta": -0.0556, "rho": -2.0221, "theo": 296.1033, "change": 23.23, "open": 297.08, "high": 297.08, "low": 297.03, "tick": "down", "last_trade_price": 297.03, "last_trade_time": "2026-10-30T13:25:59", "percent_change": 8.48429, "prev_day_close": 273.800003051758}, {"option": "TSM281215C00720000", "bid": 29.55, "bid_size": 6.0, "ask": 32.3, "ask_size": 64.0, "iv": 0.3888, "open_interest": 95.0, "volume": 7.0, "delta": 0.2915, "gamma": 0.0015, "vega": 1.9954, "theta": -0.0461, "rho": 1.7971, "theo": 30.6012, "change": -7.985, "open": 33.35, "high": 33.35, "low": 30.19, "tick": "down", "last_trade_price": 30.19, "last_trade_time": "2026-10-30T15:43:45", "percent_change": -20.9168, "prev_day_close": 38.1749992370606}, {"option": "TSM281215P00720000", "bid": 312.0, "bid_size": 21.0, "ask": 317.0, "ask_size": 5.0, "iv": 0.3749, "open_interest": 6.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0026, "vega": 0.6584, "theta": -0.0599, "rho": -1.265, "theo": 315.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 284.34, "last_trade_time": "2026-10-28T15:45:14", "percent_change": 0.0, "prev_day_close": 292.274993896484}, {"option": "TSM290119C00210000", "bid": 221.5, "bid_size": 64.0, "ask": 225.2, "ask_size": 4.0, "iv": 0.4424, "open_interest": 73.0, "volume": 2.0, "delta": 0.9478, "gamma": 0.0005, "vega": 0.8042, "theta": 0.0, "rho": 3.3824, "theo": 222.8301, "change": -28.1, "open": 220.0, "high": 220.0, "low": 219.3, "tick": "down", "last_trade_price": 219.3, "last_trade_time": "2026-10-30T14:25:16", "percent_change": -11.3581, "prev_day_close": 247.400001525879}, {"option": "TSM290119P00210000", "bid": 10.3, "bid_size": 9.0, "ask": 11.45, "ask_size": 28.0, "iv": 0.4377, "open_interest": 96.0, "volume": 47.0, "delta": -0.072, "gamma": 0.0005, "vega": 0.8184, "theta": -0.0208, "rho": -0.7945, "theo": 10.7342, "change": 2.575, "open": 9.65, "high": 11.3, "low": 9.65, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-30T14:51:30", "percent_change": 29.5129, "prev_day_close": 8.72499990463257}, {"option": "TSM290119C00220000", "bid": 214.0, "bid_size": 71.0, "ask": 218.7, "ask_size": 2.0, "iv": 0.4431, "open_interest": 50.0, "volume": 12.0, "delta": 0.9388, "gamma": 0.0006, "vega": 0.8788, "theta": -0.0006, "rho": 3.4749, "theo": 215.3293, "change": -25.825, "open": 210.58, "high": 214.5, "low": 210.58, "tick": "down", "last_trade_price": 214.0, "last_trade_time": "2026-10-30T15:33:51", "percent_change": -10.7683, "prev_day_close": 239.824996948242}, {"option": "TSM290119P00220000", "bid": 11.55, "bid_size": 40.0, "ask": 12.55, "ask_size": 4.0, "iv": 0.4286, "open_interest": 36.0, "volume": 11.0, "delta": -0.0814, "gamma": 0.0006, "vega": 0.8979, "theta": -0.0226, "rho": -0.8963, "theo": 12.305, "change": 2.7, "open": 12.0, "high": 12.9, "low": 12.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-30T14:43:18", "percent_change": 26.4706, "prev_day_close": 10.1999998092651}, {"option": "TSM290119C00230000", "bid": 207.0, "bid_size": 24.0, "ask": 211.0, "ask_size": 1.0, "iv": 0.438, "open_interest": 7.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0006, "vega": 0.9623, "theta": -0.0033, "rho": 3.5702, "theo": 208.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 220.0, "last_trade_time": "2026-10-23T12:30:09", "percent_change": 0.0, "prev_day_close": 232.324996948242}, {"option": "TSM290119P00230000", "bid": 13.25, "bid_size": 45.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.4258, "open_interest": 28.0, "volume": 1.0, "delta": -0.0916, "gamma": 0.0007, "vega": 0.9762, "theta": -0.0244, "rho": -1.0019, "theo": 14.0582, "change": 1.35, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T10:15:04", "percent_change": 11.588, "prev_day_close": 11.6500000953674}, {"option": "TSM290119C00240000", "bid": 199.5, "bid_size": 27.0, "ask": 204.0, "ask_size": 1.0, "iv": 0.4328, "open_interest": 10.0, "volume": 1.0, "delta": 0.9187, "gamma": 0.0007, "vega": 1.041, "theta": -0.006, "rho": 3.6541, "theo": 200.865, "change": -23.525, "open": 201.15, "high": 201.15, "low": 201.15, "tick": "down", "last_trade_price": 201.15, "last_trade_time": "2026-10-30T13:13:23", "percent_change": -10.4707, "prev_day_close": 224.675003051758}, {"option": "TSM290119P00240000", "bid": 15.15, "bid_size": 9.0, "ask": 16.45, "ask_size": 7.0, "iv": 0.4224, "open_interest": 30.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0007, "vega": 1.0609, "theta": -0.0263, "rho": -1.1116, "theo": 16.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.32, "last_trade_time": "2026-10-19T12:25:54", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TSM290119C00250000", "bid": 192.5, "bid_size": 127.0, "ask": 196.8, "ask_size": 6.0, "iv": 0.428, "open_interest": 60.0, "volume": 1.0, "delta": 0.9077, "gamma": 0.0008, "vega": 1.1243, "theta": -0.0087, "rho": 3.7494, "theo": 193.9094, "change": -25.9, "open": 192.0, "high": 192.0, "low": 192.0, "tick": "down", "last_trade_price": 192.0, "last_trade_time": "2026-10-30T15:41:37", "percent_change": -11.8862, "prev_day_close": 217.900001525879}, {"option": "TSM290119P00250000", "bid": 16.45, "bid_size": 128.0, "ask": 18.55, "ask_size": 8.0, "iv": 0.4158, "open_interest": 72.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0008, "vega": 1.147, "theta": -0.0282, "rho": -1.2322, "theo": 18.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-28T10:24:24", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "TSM290119C00260000", "bid": 186.0, "bid_size": 37.0, "ask": 189.5, "ask_size": 1.0, "iv": 0.4238, "open_interest": 10.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0008, "vega": 1.2064, "theta": -0.0113, "rho": 3.8146, "theo": 187.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.57, "last_trade_time": "2026-10-14T14:09:55", "percent_change": 0.0, "prev_day_close": 210.650001525879}, {"option": "TSM290119P00260000", "bid": 19.2, "bid_size": 32.0, "ask": 20.9, "ask_size": 5.0, "iv": 0.4154, "open_interest": 58.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0009, "vega": 1.2262, "theta": -0.0301, "rho": -1.365, "theo": 20.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-28T10:19:59", "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "TSM290119C00270000", "bid": 179.0, "bid_size": 76.0, "ask": 183.2, "ask_size": 3.0, "iv": 0.4206, "open_interest": 20.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0009, "vega": 1.2869, "theta": -0.014, "rho": 3.8538, "theo": 180.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.9, "last_trade_time": "2026-10-22T15:55:42", "percent_change": 0.0, "prev_day_close": 203.199996948242}, {"option": "TSM290119P00270000", "bid": 22.1, "bid_size": 18.0, "ask": 23.3, "ask_size": 16.0, "iv": 0.4144, "open_interest": 43.0, "volume": 5.0, "delta": -0.1391, "gamma": 0.0009, "vega": 1.3097, "theta": -0.032, "rho": -1.4882, "theo": 22.9727, "change": 2.825, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-30T12:01:31", "percent_change": 14.7327, "prev_day_close": 19.1750001907349}, {"option": "TSM290119C00280000", "bid": 173.0, "bid_size": 114.0, "ask": 176.95, "ask_size": 7.0, "iv": 0.4203, "open_interest": 24.0, "volume": 5.0, "delta": 0.8715, "gamma": 0.001, "vega": 1.3668, "theta": -0.0166, "rho": 3.8847, "theo": 174.1579, "change": -24.4, "open": 172.5, "high": 172.5, "low": 172.5, "tick": "down", "last_trade_price": 172.5, "last_trade_time": "2026-10-30T15:26:17", "percent_change": -12.3921, "prev_day_close": 196.899993896484}, {"option": "TSM290119P00280000", "bid": 24.8, "bid_size": 5.0, "ask": 26.8, "ask_size": 86.0, "iv": 0.4152, "open_interest": 52.0, "volume": 201.0, "delta": -0.1524, "gamma": 0.001, "vega": 1.3947, "theta": -0.0339, "rho": -1.6177, "theo": 25.6744, "change": 4.425, "open": 23.8, "high": 25.7, "low": 23.8, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-10-30T13:51:30", "percent_change": 20.7991, "prev_day_close": 21.2749996185303}, {"option": "TSM290119C00290000", "bid": 166.5, "bid_size": 106.0, "ask": 170.8, "ask_size": 30.0, "iv": 0.4174, "open_interest": 11.0, "volume": 2.0, "delta": 0.8585, "gamma": 0.001, "vega": 1.446, "theta": -0.0191, "rho": 3.9058, "theo": 167.9229, "change": -21.925, "open": 177.0, "high": 177.0, "low": 168.05, "tick": "down", "last_trade_price": 168.05, "last_trade_time": "2026-10-30T14:14:26", "percent_change": -11.541, "prev_day_close": 189.974998474121}, {"option": "TSM290119P00290000", "bid": 26.95, "bid_size": 8.0, "ask": 28.95, "ask_size": 5.0, "iv": 0.4082, "open_interest": 87.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0011, "vega": 1.4729, "theta": -0.0357, "rho": -1.7574, "theo": 28.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-10-29T10:14:47", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "TSM290119C00300000", "bid": 160.5, "bid_size": 77.0, "ask": 164.0, "ask_size": 8.0, "iv": 0.413, "open_interest": 231.0, "volume": 13.0, "delta": 0.8452, "gamma": 0.0011, "vega": 1.5224, "theta": -0.0215, "rho": 3.9212, "theo": 161.8572, "change": -21.025, "open": 172.3, "high": 172.9, "low": 163.0, "tick": "down", "last_trade_price": 163.0, "last_trade_time": "2026-10-30T12:46:16", "percent_change": -11.4251, "prev_day_close": 184.025001525879}, {"option": "TSM290119P00300000", "bid": 30.65, "bid_size": 11.0, "ask": 31.95, "ask_size": 8.0, "iv": 0.4082, "open_interest": 231.0, "volume": 16.0, "delta": -0.1808, "gamma": 0.0011, "vega": 1.5519, "theta": -0.0375, "rho": -1.9021, "theo": 31.643, "change": 4.45, "open": 29.5, "high": 31.0, "low": 29.5, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-10-30T12:48:43", "percent_change": 16.7608, "prev_day_close": 26.5499992370605}, {"option": "TSM290119C00310000", "bid": 154.5, "bid_size": 95.0, "ask": 157.95, "ask_size": 2.0, "iv": 0.4102, "open_interest": 9.0, "volume": 1.0, "delta": 0.8314, "gamma": 0.0011, "vega": 1.5962, "theta": -0.0238, "rho": 3.9311, "theo": 155.9552, "change": -21.165, "open": 156.06, "high": 156.06, "low": 156.06, "tick": "down", "last_trade_price": 156.06, "last_trade_time": "2026-10-30T14:14:26", "percent_change": -11.9424, "prev_day_close": 177.225006103516}, {"option": "TSM290119P00310000", "bid": 33.35, "bid_size": 61.0, "ask": 35.15, "ask_size": 9.0, "iv": 0.4045, "open_interest": 62.0, "volume": 1.0, "delta": -0.1957, "gamma": 0.0012, "vega": 1.6278, "theta": -0.0392, "rho": -2.0354, "theo": 34.8995, "change": 4.225, "open": 33.65, "high": 33.65, "low": 33.65, "tick": "up", "last_trade_price": 33.65, "last_trade_time": "2026-10-30T12:02:16", "percent_change": 14.3585, "prev_day_close": 29.4250001907349}, {"option": "TSM290119C00320000", "bid": 149.0, "bid_size": 32.0, "ask": 152.5, "ask_size": 1.0, "iv": 0.4099, "open_interest": 18.0, "volume": 1.0, "delta": 0.8174, "gamma": 0.0012, "vega": 1.6684, "theta": -0.0261, "rho": 3.9325, "theo": 150.2159, "change": -19.95, "open": 151.35, "high": 151.35, "low": 151.35, "tick": "down", "last_trade_price": 151.35, "last_trade_time": "2026-10-30T13:29:13", "percent_change": -11.6462, "prev_day_close": 171.299995422363}, {"option": "TSM290119P00320000", "bid": 36.6, "bid_size": 93.0, "ask": 38.75, "ask_size": 12.0, "iv": 0.4028, "open_interest": 44.0, "volume": 5.0, "delta": -0.2111, "gamma": 0.0013, "vega": 1.6994, "theta": -0.0409, "rho": -2.1828, "theo": 38.3416, "change": 6.25, "open": 38.7, "high": 38.7, "low": 38.7, "tick": "no_change", "last_trade_price": 38.7, "last_trade_time": "2026-10-30T14:17:19", "percent_change": 19.2604, "prev_day_close": 32.4500007629394}, {"option": "TSM290119C00330000", "bid": 143.3, "bid_size": 39.0, "ask": 147.0, "ask_size": 2.0, "iv": 0.4079, "open_interest": 15.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0012, "vega": 1.7378, "theta": -0.0283, "rho": 3.9266, "theo": 144.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.68, "last_trade_time": "2026-10-28T10:57:41", "percent_change": 0.0, "prev_day_close": 165.699996948242}, {"option": "TSM290119P00330000", "bid": 39.7, "bid_size": 103.0, "ask": 42.35, "ask_size": 6.0, "iv": 0.3997, "open_interest": 26.0, "volume": 5.0, "delta": -0.2268, "gamma": 0.0013, "vega": 1.7691, "theta": -0.0425, "rho": -2.3237, "theo": 41.9766, "change": 7.45, "open": 41.11, "high": 43.05, "low": 41.11, "tick": "up", "last_trade_price": 43.05, "last_trade_time": "2026-10-30T14:29:03", "percent_change": 20.927, "prev_day_close": 35.6000003814697}, {"option": "TSM290119C00340000", "bid": 138.0, "bid_size": 53.0, "ask": 141.5, "ask_size": 2.0, "iv": 0.4062, "open_interest": 35.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0013, "vega": 1.8034, "theta": -0.0303, "rho": 3.9169, "theo": 139.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.82, "last_trade_time": "2026-10-29T13:28:09", "percent_change": 0.0, "prev_day_close": 159.75}, {"option": "TSM290119P00340000", "bid": 43.5, "bid_size": 74.0, "ask": 46.9, "ask_size": 25.0, "iv": 0.4002, "open_interest": 29.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0014, "vega": 1.835, "theta": -0.044, "rho": -2.4596, "theo": 45.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.15, "last_trade_time": "2026-10-28T10:55:37", "percent_change": 0.0, "prev_day_close": 39.0750007629394}, {"option": "TSM290119C00350000", "bid": 132.5, "bid_size": 91.0, "ask": 136.0, "ask_size": 5.0, "iv": 0.4031, "open_interest": 47.0, "volume": 4.0, "delta": 0.7737, "gamma": 0.0013, "vega": 1.866, "theta": -0.0323, "rho": 3.9015, "theo": 134.0637, "change": -19.09, "open": 133.04, "high": 134.81, "low": 132.65, "tick": "up", "last_trade_price": 134.81, "last_trade_time": "2026-10-30T15:53:47", "percent_change": -12.4042, "prev_day_close": 153.900001525879}, {"option": "TSM290119P00350000", "bid": 48.2, "bid_size": 44.0, "ask": 50.4, "ask_size": 7.0, "iv": 0.3992, "open_interest": 66.0, "volume": 54.0, "delta": -0.2595, "gamma": 0.0015, "vega": 1.8964, "theta": -0.0455, "rho": -2.6035, "theo": 49.8514, "change": 7.56, "open": 44.2, "high": 50.25, "low": 44.2, "tick": "no_change", "last_trade_price": 50.21, "last_trade_time": "2026-10-30T14:23:00", "percent_change": 17.7257, "prev_day_close": 42.6499996185303}, {"option": "TSM290119C00360000", "bid": 127.5, "bid_size": 38.0, "ask": 131.35, "ask_size": 6.0, "iv": 0.4029, "open_interest": 45.0, "volume": 1.0, "delta": 0.7587, "gamma": 0.0014, "vega": 1.9258, "theta": -0.0342, "rho": 3.8781, "theo": 129.0337, "change": -19.03, "open": 129.72, "high": 129.72, "low": 129.72, "tick": "down", "last_trade_price": 129.72, "last_trade_time": "2026-10-30T15:58:11", "percent_change": -12.7933, "prev_day_close": 148.75}, {"option": "TSM290119P00360000", "bid": 52.8, "bid_size": 4.0, "ask": 55.1, "ask_size": 45.0, "iv": 0.4002, "open_interest": 47.0, "volume": 8.0, "delta": -0.2763, "gamma": 0.0015, "vega": 1.9553, "theta": -0.0469, "rho": -2.748, "theo": 54.0871, "change": 9.1, "open": 52.4, "high": 55.6, "low": 52.3, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2026-10-30T14:40:25", "percent_change": 19.5699, "prev_day_close": 46.5}, {"option": "TSM290119C00370000", "bid": 122.5, "bid_size": 81.0, "ask": 126.5, "ask_size": 8.0, "iv": 0.4013, "open_interest": 9.0, "volume": 3.0, "delta": 0.7436, "gamma": 0.0014, "vega": 1.982, "theta": -0.036, "rho": 3.8497, "theo": 124.1792, "change": -18.455, "open": 131.45, "high": 131.45, "low": 124.87, "tick": "down", "last_trade_price": 124.87, "last_trade_time": "2026-10-30T15:58:11", "percent_change": -12.8763, "prev_day_close": 143.324996948242}, {"option": "TSM290119P00370000", "bid": 56.65, "bid_size": 9.0, "ask": 59.25, "ask_size": 6.0, "iv": 0.3968, "open_interest": 268.0, "volume": 1.0, "delta": -0.2934, "gamma": 0.0016, "vega": 2.0093, "theta": -0.0482, "rho": -2.8793, "theo": 58.526, "change": 7.87, "open": 58.32, "high": 58.32, "low": 58.32, "tick": "up", "last_trade_price": 58.32, "last_trade_time": "2026-10-30T13:49:03", "percent_change": 15.5996, "prev_day_close": 50.4500007629394}, {"option": "TSM290119C00380000", "bid": 118.3, "bid_size": 54.0, "ask": 121.5, "ask_size": 6.0, "iv": 0.4006, "open_interest": 10.0, "volume": 5.0, "delta": 0.7284, "gamma": 0.0015, "vega": 2.034, "theta": -0.0376, "rho": 3.8192, "theo": 119.495, "change": -17.625, "open": 120.41, "high": 120.6, "low": 120.41, "tick": "no_change", "last_trade_price": 120.6, "last_trade_time": "2026-10-30T12:26:35", "percent_change": -12.7509, "prev_day_close": 138.224998474121}, {"option": "TSM290119P00380000", "bid": 61.55, "bid_size": 7.0, "ask": 64.15, "ask_size": 46.0, "iv": 0.3971, "open_interest": 124.0, "volume": 30.0, "delta": -0.3108, "gamma": 0.0016, "vega": 2.058, "theta": -0.0494, "rho": -3.0023, "theo": 63.1602, "change": 10.735, "open": 61.05, "high": 65.26, "low": 61.05, "tick": "up", "last_trade_price": 65.26, "last_trade_time": "2026-10-30T14:51:06", "percent_change": 19.6882, "prev_day_close": 54.5249996185303}, {"option": "TSM290119C00390000", "bid": 113.55, "bid_size": 71.0, "ask": 117.0, "ask_size": 5.0, "iv": 0.3991, "open_interest": 48.0, "volume": 30.0, "delta": 0.7132, "gamma": 0.0015, "vega": 2.0823, "theta": -0.0392, "rho": 3.7846, "theo": 114.9753, "change": -20.175, "open": 114.0, "high": 114.5, "low": 114.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-10-30T13:51:27", "percent_change": -15.0363, "prev_day_close": 134.174995422363}, {"option": "TSM290119P00390000", "bid": 65.6, "bid_size": 129.0, "ask": 69.25, "ask_size": 122.0, "iv": 0.395, "open_interest": 38.0, "volume": 1.0, "delta": -0.3283, "gamma": 0.0017, "vega": 2.1025, "theta": -0.0506, "rho": -3.1454, "theo": 67.9895, "change": 8.975, "open": 67.9, "high": 67.9, "low": 67.9, "tick": "up", "last_trade_price": 67.9, "last_trade_time": "2026-10-30T13:23:39", "percent_change": 15.2312, "prev_day_close": 58.9249992370606}, {"option": "TSM290119C00400000", "bid": 109.0, "bid_size": 95.0, "ask": 113.0, "ask_size": 12.0, "iv": 0.3986, "open_interest": 1421.0, "volume": 25.0, "delta": 0.6979, "gamma": 0.0015, "vega": 2.1273, "theta": -0.0406, "rho": 3.7437, "theo": 110.6176, "change": -19.2, "open": 116.8, "high": 116.8, "low": 108.29, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-10-30T15:20:58", "percent_change": -14.8607, "prev_day_close": 129.200004577637}, {"option": "TSM290119P00400000", "bid": 71.1, "bid_size": 71.0, "ask": 74.05, "ask_size": 34.0, "iv": 0.3947, "open_interest": 110.0, "volume": 129.0, "delta": -0.3461, "gamma": 0.0018, "vega": 2.1414, "theta": -0.0517, "rho": -3.2616, "theo": 73.0071, "change": 9.7, "open": 68.55, "high": 72.95, "low": 68.55, "tick": "up", "last_trade_price": 72.95, "last_trade_time": "2026-10-30T13:23:12", "percent_change": 15.336, "prev_day_close": 63.25}, {"option": "TSM290119C00410000", "bid": 105.0, "bid_size": 85.0, "ask": 108.5, "ask_size": 8.0, "iv": 0.3975, "open_interest": 88.0, "volume": 19.0, "delta": 0.6827, "gamma": 0.0016, "vega": 2.1684, "theta": -0.042, "rho": 3.699, "theo": 106.4188, "change": -16.335, "open": 108.5, "high": 108.5, "low": 104.83, "tick": "up", "last_trade_price": 107.99, "last_trade_time": "2026-10-30T15:55:02", "percent_change": -13.139, "prev_day_close": 124.325000762939}, {"option": "TSM290119P00410000", "bid": 76.0, "bid_size": 111.0, "ask": 79.5, "ask_size": 135.0, "iv": 0.3938, "open_interest": 140.0, "volume": 51.0, "delta": -0.364, "gamma": 0.0018, "vega": 2.1763, "theta": -0.0527, "rho": -3.3796, "theo": 78.2164, "change": 7.955, "open": 73.75, "high": 76.13, "low": 73.75, "tick": "up", "last_trade_price": 76.13, "last_trade_time": "2026-10-30T12:08:37", "percent_change": 11.6685, "prev_day_close": 68.1750030517578}, {"option": "TSM290119C00420000", "bid": 101.0, "bid_size": 125.0, "ask": 104.5, "ask_size": 11.0, "iv": 0.3969, "open_interest": 2013.0, "volume": 38.0, "delta": 0.6674, "gamma": 0.0016, "vega": 2.2056, "theta": -0.0432, "rho": 3.6535, "theo": 102.3727, "change": -18.275, "open": 109.55, "high": 109.55, "low": 100.5, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-10-30T15:08:56", "percent_change": -15.1943, "prev_day_close": 120.274997711182}, {"option": "TSM290119P00420000", "bid": 81.8, "bid_size": 4.0, "ask": 84.65, "ask_size": 22.0, "iv": 0.3934, "open_interest": 406.0, "volume": 1.0, "delta": -0.3821, "gamma": 0.0019, "vega": 2.2044, "theta": -0.0536, "rho": -3.4929, "theo": 83.6086, "change": 8.34, "open": 81.44, "high": 81.44, "low": 81.44, "tick": "up", "last_trade_price": 81.44, "last_trade_time": "2026-10-30T12:08:37", "percent_change": 11.409, "prev_day_close": 73.0999984741211}, {"option": "TSM290119C00430000", "bid": 97.0, "bid_size": 89.0, "ask": 100.5, "ask_size": 6.0, "iv": 0.3957, "open_interest": 78.0, "volume": 16.0, "delta": 0.6523, "gamma": 0.0016, "vega": 2.239, "theta": -0.0444, "rho": 3.6064, "theo": 98.4723, "change": -17.6, "open": 105.2, "high": 105.2, "low": 98.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-10-30T13:31:55", "percent_change": -15.2249, "prev_day_close": 115.599998474121}, {"option": "TSM290119P00430000", "bid": 87.25, "bid_size": 56.0, "ask": 89.8, "ask_size": 53.0, "iv": 0.3915, "open_interest": 21.0, "volume": 2.0, "delta": -0.4002, "gamma": 0.0019, "vega": 2.2312, "theta": -0.0545, "rho": -3.61, "theo": 89.1778, "change": 12.285, "open": 87.88, "high": 90.51, "low": 87.88, "tick": "up", "last_trade_price": 90.51, "last_trade_time": "2026-10-30T15:43:45", "percent_change": 15.7047, "prev_day_close": 78.2249984741211}, {"option": "TSM290119C00440000", "bid": 93.5, "bid_size": 123.0, "ask": 97.0, "ask_size": 15.0, "iv": 0.3961, "open_interest": 56.0, "volume": 14.0, "delta": 0.6372, "gamma": 0.0017, "vega": 2.2688, "theta": -0.0454, "rho": 3.555, "theo": 94.7133, "change": -17.66, "open": 101.0, "high": 102.0, "low": 92.7, "tick": "down", "last_trade_price": 94.09, "last_trade_time": "2026-10-30T15:55:02", "percent_change": -15.8031, "prev_day_close": 111.75}, {"option": "TSM290119P00440000", "bid": 92.6, "bid_size": 10.0, "ask": 96.5, "ask_size": 17.0, "iv": 0.3921, "open_interest": 59.0, "volume": 0.0, "delta": -0.4184, "gamma": 0.002, "vega": 2.2477, "theta": -0.0553, "rho": -3.6983, "theo": 94.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-10-26T12:28:26", "percent_change": 0.0, "prev_day_close": 83.5249977111816}, {"option": "TSM290119C00450000", "bid": 89.5, "bid_size": 125.0, "ask": 93.5, "ask_size": 22.0, "iv": 0.3949, "open_interest": 125.0, "volume": 106.0, "delta": 0.6223, "gamma": 0.0017, "vega": 2.295, "theta": -0.0463, "rho": 3.4999, "theo": 91.0934, "change": -16.77, "open": 93.28, "high": 93.28, "low": 89.05, "tick": "down", "last_trade_price": 90.73, "last_trade_time": "2026-10-30T15:54:13", "percent_change": -15.6, "prev_day_close": 107.5}, {"option": "TSM290119P00450000", "bid": 99.05, "bid_size": 4.0, "ask": 102.15, "ask_size": 68.0, "iv": 0.392, "open_interest": 19.0, "volume": 2.0, "delta": -0.4367, "gamma": 0.002, "vega": 2.2632, "theta": -0.0559, "rho": -3.7939, "theo": 100.84, "change": 13.95, "open": 99.8, "high": 103.0, "low": 99.8, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-10-30T15:07:35", "percent_change": 15.6654, "prev_day_close": 89.0499992370606}, {"option": "TSM290119C00460000", "bid": 86.0, "bid_size": 73.0, "ask": 89.5, "ask_size": 6.0, "iv": 0.3931, "open_interest": 72.0, "volume": 8.0, "delta": 0.6074, "gamma": 0.0017, "vega": 2.3177, "theta": -0.0472, "rho": 3.4439, "theo": 87.6085, "change": -16.32, "open": 89.8, "high": 89.8, "low": 84.35, "tick": "up", "last_trade_price": 87.23, "last_trade_time": "2026-10-30T15:54:13", "percent_change": -15.7605, "prev_day_close": 103.550003051758}, {"option": "TSM290119P00460000", "bid": 104.75, "bid_size": 90.0, "ask": 108.25, "ask_size": 99.0, "iv": 0.3906, "open_interest": 25.0, "volume": 1.0, "delta": -0.4551, "gamma": 0.002, "vega": 2.2696, "theta": -0.0566, "rho": -3.8557, "theo": 106.9246, "change": 11.65, "open": 106.3, "high": 106.3, "low": 106.3, "tick": "up", "last_trade_price": 106.3, "last_trade_time": "2026-10-30T12:48:15", "percent_change": 12.3085, "prev_day_close": 94.6500015258789}, {"option": "TSM290119C00470000", "bid": 83.0, "bid_size": 123.0, "ask": 86.15, "ask_size": 5.0, "iv": 0.3933, "open_interest": 68.0, "volume": 3.0, "delta": 0.5928, "gamma": 0.0017, "vega": 2.3371, "theta": -0.0479, "rho": 3.3886, "theo": 84.2525, "change": -15.635, "open": 85.2, "high": 85.2, "low": 83.84, "tick": "down", "last_trade_price": 83.84, "last_trade_time": "2026-10-30T13:05:59", "percent_change": -15.7175, "prev_day_close": 99.4749984741211}, {"option": "TSM290119P00470000", "bid": 111.05, "bid_size": 8.0, "ask": 114.25, "ask_size": 11.0, "iv": 0.3895, "open_interest": 17.0, "volume": 1.0, "delta": -0.4734, "gamma": 0.0021, "vega": 2.2746, "theta": -0.0571, "rho": -3.9448, "theo": 113.1838, "change": 13.95, "open": 114.4, "high": 114.4, "low": 114.4, "tick": "up", "last_trade_price": 114.4, "last_trade_time": "2026-10-30T15:34:52", "percent_change": 13.8875, "prev_day_close": 100.450000762939}, {"option": "TSM290119C00480000", "bid": 79.5, "bid_size": 71.0, "ask": 83.0, "ask_size": 7.0, "iv": 0.3923, "open_interest": 84.0, "volume": 13.0, "delta": 0.5782, "gamma": 0.0017, "vega": 2.3532, "theta": -0.0485, "rho": 3.332, "theo": 81.0206, "change": -13.775, "open": 87.65, "high": 87.65, "low": 82.25, "tick": "down", "last_trade_price": 82.25, "last_trade_time": "2026-10-30T12:29:22", "percent_change": -14.3452, "prev_day_close": 96.0249977111816}, {"option": "TSM290119P00480000", "bid": 117.85, "bid_size": 5.0, "ask": 121.0, "ask_size": 23.0, "iv": 0.3906, "open_interest": 15.0, "volume": 0.0, "delta": -0.4918, "gamma": 0.0021, "vega": 2.271, "theta": -0.0576, "rho": -4.0063, "theo": 119.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.76, "last_trade_time": "2026-10-27T14:58:53", "percent_change": 0.0, "prev_day_close": 106.450000762939}, {"option": "TSM290119C00490000", "bid": 76.5, "bid_size": 70.0, "ask": 79.6, "ask_size": 4.0, "iv": 0.3914, "open_interest": 53.0, "volume": 4.0, "delta": 0.5639, "gamma": 0.0017, "vega": 2.366, "theta": -0.0491, "rho": 3.2724, "theo": 77.9103, "change": -17.675, "open": 76.75, "high": 76.75, "low": 75.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-10-30T14:55:46", "percent_change": -19.072, "prev_day_close": 92.6749992370606}, {"option": "TSM290119P00490000", "bid": 124.5, "bid_size": 5.0, "ask": 127.5, "ask_size": 13.0, "iv": 0.39, "open_interest": 66.0, "volume": 0.0, "delta": -0.5103, "gamma": 0.0022, "vega": 2.2596, "theta": -0.0581, "rho": -4.0835, "theo": 126.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.6, "last_trade_time": "2026-10-27T15:59:04", "percent_change": 0.0, "prev_day_close": 112.724998474121}, {"option": "TSM290119C00500000", "bid": 73.5, "bid_size": 93.0, "ask": 77.1, "ask_size": 13.0, "iv": 0.3919, "open_interest": 173.0, "volume": 28.0, "delta": 0.5498, "gamma": 0.0018, "vega": 2.3756, "theta": -0.0495, "rho": 3.2106, "theo": 74.9199, "change": -15.22, "open": 80.18, "high": 80.18, "low": 72.39, "tick": "down", "last_trade_price": 74.33, "last_trade_time": "2026-10-30T15:42:10", "percent_change": -16.9961, "prev_day_close": 89.5499992370606}, {"option": "TSM290119P00500000", "bid": 130.8, "bid_size": 43.0, "ask": 134.3, "ask_size": 73.0, "iv": 0.3887, "open_interest": 166.0, "volume": 1.0, "delta": -0.5287, "gamma": 0.0022, "vega": 2.2497, "theta": -0.0584, "rho": -4.1083, "theo": 132.9033, "change": 12.2, "open": 131.1, "high": 131.1, "low": 131.1, "tick": "up", "last_trade_price": 131.1, "last_trade_time": "2026-10-30T12:01:42", "percent_change": 10.2607, "prev_day_close": 118.900001525879}, {"option": "TSM290119C00510000", "bid": 70.5, "bid_size": 143.0, "ask": 74.5, "ask_size": 17.0, "iv": 0.3917, "open_interest": 158.0, "volume": 12.0, "delta": 0.5358, "gamma": 0.0018, "vega": 2.3822, "theta": -0.0499, "rho": 3.149, "theo": 72.0461, "change": -14.225, "open": 73.25, "high": 73.25, "low": 71.1, "tick": "up", "last_trade_price": 71.7, "last_trade_time": "2026-10-30T15:30:26", "percent_change": -16.5551, "prev_day_close": 85.9249992370606}, {"option": "TSM290119P00510000", "bid": 138.2, "bid_size": 5.0, "ask": 141.2, "ask_size": 10.0, "iv": 0.3894, "open_interest": 18.0, "volume": 0.0, "delta": -0.5472, "gamma": 0.0023, "vega": 2.225, "theta": -0.0588, "rho": -4.1124, "theo": 139.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.8, "last_trade_time": "2026-10-20T10:12:28", "percent_change": 0.0, "prev_day_close": 125.550003051758}, {"option": "TSM290119C00520000", "bid": 68.1, "bid_size": 73.0, "ask": 71.1, "ask_size": 12.0, "iv": 0.3907, "open_interest": 13.0, "volume": 1.0, "delta": 0.5221, "gamma": 0.0018, "vega": 2.3864, "theta": -0.0502, "rho": 3.0888, "theo": 69.2843, "change": -11.695, "open": 71.08, "high": 71.08, "low": 71.08, "tick": "down", "last_trade_price": 71.08, "last_trade_time": "2026-10-30T11:39:39", "percent_change": -14.1287, "prev_day_close": 82.7750015258789}, {"option": "TSM290119P00520000", "bid": 144.5, "bid_size": 8.0, "ask": 148.5, "ask_size": 31.0, "iv": 0.3878, "open_interest": 43.0, "volume": 0.0, "delta": -0.5655, "gamma": 0.0023, "vega": 2.2101, "theta": -0.0591, "rho": -4.1818, "theo": 146.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.21, "last_trade_time": "2026-10-14T14:02:16", "percent_change": 0.0, "prev_day_close": 131.674995422363}, {"option": "TSM290119C00530000", "bid": 65.4, "bid_size": 29.0, "ask": 68.6, "ask_size": 4.0, "iv": 0.3905, "open_interest": 11.0, "volume": 0.0, "delta": 0.5086, "gamma": 0.0018, "vega": 2.388, "theta": -0.0504, "rho": 3.0288, "theo": 66.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.65, "last_trade_time": "2026-10-27T10:30:46", "percent_change": 0.0, "prev_day_close": 79.9500007629394}, {"option": "TSM290119P00530000", "bid": 152.0, "bid_size": 7.0, "ask": 155.5, "ask_size": 9.0, "iv": 0.3876, "open_interest": 7.0, "volume": 0.0, "delta": -0.5838, "gamma": 0.0023, "vega": 2.1789, "theta": -0.0594, "rho": -4.15, "theo": 154.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.25, "last_trade_time": "2026-10-13T10:47:26", "percent_change": 0.0, "prev_day_close": 138.849998474121}, {"option": "TSM290119C00540000", "bid": 62.5, "bid_size": 50.0, "ask": 66.25, "ask_size": 5.0, "iv": 0.3898, "open_interest": 141.0, "volume": 0.0, "delta": 0.4954, "gamma": 0.0018, "vega": 2.3868, "theta": -0.0506, "rho": 2.9671, "theo": 64.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.11, "last_trade_time": "2026-10-28T10:25:59", "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "TSM290119P00540000", "bid": 159.75, "bid_size": 5.0, "ask": 163.0, "ask_size": 63.0, "iv": 0.3886, "open_interest": 15.0, "volume": 8.0, "delta": -0.6022, "gamma": 0.0024, "vega": 2.1396, "theta": -0.0598, "rho": -4.1771, "theo": 161.3752, "change": 19.1, "open": 164.85, "high": 164.85, "low": 164.85, "tick": "no_change", "last_trade_price": 164.85, "last_trade_time": "2026-10-30T14:30:27", "percent_change": 13.1046, "prev_day_close": 145.75}, {"option": "TSM290119C00550000", "bid": 60.0, "bid_size": 127.0, "ask": 63.4, "ask_size": 4.0, "iv": 0.3885, "open_interest": 44.0, "volume": 68.0, "delta": 0.4824, "gamma": 0.0018, "vega": 2.3828, "theta": -0.0507, "rho": 2.9039, "theo": 61.6367, "change": -14.2, "open": 64.87, "high": 64.87, "low": 60.35, "tick": "down", "last_trade_price": 60.35, "last_trade_time": "2026-10-30T15:10:03", "percent_change": -19.0476, "prev_day_close": 74.5499992370606}, {"option": "TSM290119P00550000", "bid": 166.6, "bid_size": 10.0, "ask": 170.35, "ask_size": 10.0, "iv": 0.3864, "open_interest": 8.0, "volume": 0.0, "delta": -0.6203, "gamma": 0.0024, "vega": 2.1082, "theta": -0.06, "rho": -4.1197, "theo": 168.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.0, "last_trade_time": "2026-10-23T15:53:49", "percent_change": 0.0, "prev_day_close": 152.75}, {"option": "TSM290119C00560000", "bid": 58.0, "bid_size": 121.0, "ask": 61.3, "ask_size": 115.0, "iv": 0.3894, "open_interest": 28.0, "volume": 6.0, "delta": 0.4696, "gamma": 0.0018, "vega": 2.3765, "theta": -0.0507, "rho": 2.8407, "theo": 59.293, "change": -12.715, "open": 59.5, "high": 59.5, "low": 58.81, "tick": "down", "last_trade_price": 58.81, "last_trade_time": "2026-10-30T13:53:19", "percent_change": -17.777, "prev_day_close": 71.5249977111816}, {"option": "TSM290119P00560000", "bid": 174.5, "bid_size": 7.0, "ask": 178.0, "ask_size": 8.0, "iv": 0.3867, "open_interest": 18.0, "volume": 0.0, "delta": -0.6385, "gamma": 0.0024, "vega": 2.0545, "theta": -0.0602, "rho": -4.0531, "theo": 176.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.27, "last_trade_time": "2026-09-29T13:41:50", "percent_change": 0.0, "prev_day_close": 159.625}, {"option": "TSM290119C00570000", "bid": 55.7, "bid_size": 61.0, "ask": 58.9, "ask_size": 8.0, "iv": 0.3887, "open_interest": 29.0, "volume": 0.0, "delta": 0.4571, "gamma": 0.0018, "vega": 2.3684, "theta": -0.0507, "rho": 2.7793, "theo": 57.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.94, "last_trade_time": "2026-10-28T10:21:34", "percent_change": 0.0, "prev_day_close": 69.1749992370606}, {"option": "TSM290119P00570000", "bid": 182.0, "bid_size": 11.0, "ask": 186.0, "ask_size": 11.0, "iv": 0.3862, "open_interest": 29.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.0025, "vega": 2.0117, "theta": -0.0603, "rho": -4.0785, "theo": 184.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.12, "last_trade_time": "2026-10-19T10:09:17", "percent_change": 0.0, "prev_day_close": 167.550003051758}, {"option": "TSM290119C00580000", "bid": 53.6, "bid_size": 81.0, "ask": 57.1, "ask_size": 20.0, "iv": 0.3893, "open_interest": 43.0, "volume": 4.0, "delta": 0.4449, "gamma": 0.0018, "vega": 2.3587, "theta": -0.0506, "rho": 2.7195, "theo": 54.8934, "change": -11.85, "open": 59.3, "high": 59.3, "low": 54.55, "tick": "no_change", "last_trade_price": 54.55, "last_trade_time": "2026-10-30T15:36:06", "percent_change": -17.8464, "prev_day_close": 66.3999977111816}, {"option": "TSM290119P00580000", "bid": 190.2, "bid_size": 9.0, "ask": 193.5, "ask_size": 5.0, "iv": 0.3858, "open_interest": 60.0, "volume": 0.0, "delta": -0.674, "gamma": 0.0025, "vega": 1.9736, "theta": -0.0601, "rho": -3.9722, "theo": 192.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.2, "last_trade_time": "2026-10-28T11:11:58", "percent_change": 0.0, "prev_day_close": 174.600006103516}, {"option": "TSM290119C00590000", "bid": 51.75, "bid_size": 34.0, "ask": 54.65, "ask_size": 120.0, "iv": 0.3888, "open_interest": 5.0, "volume": 1.0, "delta": 0.433, "gamma": 0.0017, "vega": 2.3472, "theta": -0.0505, "rho": 2.6601, "theo": 52.8297, "change": -7.475, "open": 57.0, "high": 57.0, "low": 57.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-10-30T10:13:23", "percent_change": -11.5936, "prev_day_close": 64.4750022888184}, {"option": "TSM290119P00590000", "bid": 198.45, "bid_size": 5.0, "ask": 201.5, "ask_size": 5.0, "iv": 0.3859, "open_interest": 7.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.0025, "vega": 1.8877, "theta": -0.0601, "rho": -3.871, "theo": 200.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.52, "last_trade_time": "2026-09-30T09:36:33", "percent_change": 0.0, "prev_day_close": 182.25}, {"option": "TSM290119C00600000", "bid": 49.95, "bid_size": 27.0, "ask": 53.5, "ask_size": 126.0, "iv": 0.3908, "open_interest": 141.0, "volume": 13.0, "delta": 0.4214, "gamma": 0.0017, "vega": 2.3336, "theta": -0.0504, "rho": 2.5999, "theo": 50.853, "change": -12.355, "open": 55.0, "high": 55.0, "low": 49.82, "tick": "down", "last_trade_price": 49.82, "last_trade_time": "2026-10-30T14:44:56", "percent_change": -19.8713, "prev_day_close": 62.1750011444092}, {"option": "TSM290119P00600000", "bid": 206.5, "bid_size": 5.0, "ask": 210.0, "ask_size": 9.0, "iv": 0.3862, "open_interest": 33.0, "volume": 0.0, "delta": -0.7094, "gamma": 0.0025, "vega": 1.8428, "theta": -0.0599, "rho": -3.8585, "theo": 208.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.54, "last_trade_time": "2026-10-05T11:03:16", "percent_change": 0.0, "prev_day_close": 190.775001525879}, {"option": "TSM290119C00610000", "bid": 47.85, "bid_size": 24.0, "ask": 50.55, "ask_size": 8.0, "iv": 0.3879, "open_interest": 17.0, "volume": 0.0, "delta": 0.41, "gamma": 0.0017, "vega": 2.318, "theta": -0.0502, "rho": 2.5393, "theo": 48.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.6, "last_trade_time": "2026-10-23T15:25:59", "percent_change": 0.0, "prev_day_close": 59.7750015258789}, {"option": "TSM290119P00610000", "bid": 214.6, "bid_size": 16.0, "ask": 218.0, "ask_size": 5.0, "iv": 0.3847, "open_interest": 31.0, "volume": 0.0, "delta": -0.7267, "gamma": 0.0026, "vega": 1.7806, "theta": -0.0594, "rho": -3.6597, "theo": 216.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.64, "last_trade_time": "2026-10-15T10:34:21", "percent_change": 0.0, "prev_day_close": 197.925003051758}, {"option": "TSM290119C00620000", "bid": 46.2, "bid_size": 6.0, "ask": 48.95, "ask_size": 6.0, "iv": 0.3887, "open_interest": 63.0, "volume": 0.0, "delta": 0.3989, "gamma": 0.0017, "vega": 2.3008, "theta": -0.0499, "rho": 2.4794, "theo": 47.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.65, "last_trade_time": "2026-10-23T10:45:37", "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "TSM290119P00620000", "bid": 223.0, "bid_size": 12.0, "ask": 226.5, "ask_size": 5.0, "iv": 0.3846, "open_interest": 10.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.0026, "vega": 1.6891, "theta": -0.0586, "rho": -3.5872, "theo": 225.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.37, "last_trade_time": "2026-10-05T11:10:59", "percent_change": 0.0, "prev_day_close": 206.474998474121}, {"option": "TSM290119C00630000", "bid": 44.15, "bid_size": 119.0, "ask": 47.15, "ask_size": 118.0, "iv": 0.3878, "open_interest": 74.0, "volume": 1.0, "delta": 0.3882, "gamma": 0.0017, "vega": 2.2827, "theta": -0.0496, "rho": 2.4215, "theo": 45.4206, "change": -6.0, "open": 49.5, "high": 49.5, "low": 49.5, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-10-30T09:30:01", "percent_change": -10.8108, "prev_day_close": 55.5}, {"option": "TSM290119P00630000", "bid": 231.5, "bid_size": 4.0, "ask": 235.0, "ask_size": 5.0, "iv": 0.3842, "open_interest": 46.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0026, "vega": 1.6393, "theta": -0.0574, "rho": -3.6016, "theo": 233.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.81, "last_trade_time": "2026-10-06T14:04:05", "percent_change": 0.0, "prev_day_close": 214.5}, {"option": "TSM290119C00640000", "bid": 42.65, "bid_size": 9.0, "ask": 46.3, "ask_size": 14.0, "iv": 0.3899, "open_interest": 17.0, "volume": 0.0, "delta": 0.3776, "gamma": 0.0017, "vega": 2.2638, "theta": -0.0493, "rho": 2.3656, "theo": 43.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.9, "last_trade_time": "2026-10-28T10:20:52", "percent_change": 0.0, "prev_day_close": 53.6749992370606}, {"option": "TSM290119P00640000", "bid": 240.25, "bid_size": 5.0, "ask": 243.5, "ask_size": 5.0, "iv": 0.384, "open_interest": 61.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.0026, "vega": 1.5782, "theta": -0.057, "rho": -3.3257, "theo": 242.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.25, "last_trade_time": "2026-10-21T15:49:47", "percent_change": 0.0, "prev_day_close": 222.849998474121}, {"option": "TSM290119C00660000", "bid": 39.7, "bid_size": 14.0, "ask": 42.05, "ask_size": 11.0, "iv": 0.3878, "open_interest": 44.0, "volume": 9.0, "delta": 0.3575, "gamma": 0.0016, "vega": 2.2232, "theta": -0.0486, "rho": 2.2566, "theo": 40.6608, "change": -9.575, "open": 43.08, "high": 43.08, "low": 40.5, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-10-30T13:49:57", "percent_change": -19.1213, "prev_day_close": 50.0750007629394}, {"option": "TSM290119P00660000", "bid": 258.0, "bid_size": 1.0, "ask": 261.5, "ask_size": 6.0, "iv": 0.3852, "open_interest": 32.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.0026, "vega": 1.3775, "theta": -0.0551, "rho": -3.0286, "theo": 259.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.41, "last_trade_time": "2026-10-27T11:57:52", "percent_change": 0.0, "prev_day_close": 239.400001525879}, {"option": "TSM290119C00680000", "bid": 36.9, "bid_size": 5.0, "ask": 39.3, "ask_size": 6.0, "iv": 0.3883, "open_interest": 9.0, "volume": 0.0, "delta": 0.3385, "gamma": 0.0016, "vega": 2.1776, "theta": -0.0478, "rho": 2.1482, "theo": 37.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.67, "last_trade_time": "2026-10-22T11:06:22", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "TSM290119P00680000", "bid": 276.0, "bid_size": 1.0, "ask": 279.5, "ask_size": 5.0, "iv": 0.3846, "open_interest": 1.0, "volume": 0.0, "delta": -0.8424, "gamma": 0.0027, "vega": 1.216, "theta": -0.0548, "rho": -2.7234, "theo": 278.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.8, "last_trade_time": "2026-10-19T15:30:29", "percent_change": 0.0, "prev_day_close": 256.699996948242}, {"option": "TSM290119C00700000", "bid": 34.0, "bid_size": 5.0, "ask": 36.45, "ask_size": 8.0, "iv": 0.3874, "open_interest": 26.0, "volume": 0.0, "delta": 0.3205, "gamma": 0.0016, "vega": 2.1294, "theta": -0.0469, "rho": 2.0451, "theo": 35.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.33, "last_trade_time": "2026-10-29T14:53:14", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "TSM290119P00700000", "bid": 295.0, "bid_size": 5.0, "ask": 298.0, "ask_size": 2.0, "iv": 0.3872, "open_interest": 13.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0028, "vega": 1.0029, "theta": -0.0583, "rho": -2.2775, "theo": 296.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.52, "last_trade_time": "2026-10-15T11:38:41", "percent_change": 0.0, "prev_day_close": 274.350006103516}, {"option": "TSM290119C00720000", "bid": 32.5, "bid_size": 25.0, "ask": 33.8, "ask_size": 5.0, "iv": 0.3893, "open_interest": 366.0, "volume": 24.0, "delta": 0.3037, "gamma": 0.0015, "vega": 2.0807, "theta": -0.046, "rho": 1.9494, "theo": 32.8465, "change": -7.585, "open": 35.98, "high": 36.59, "low": 32.01, "tick": "up", "last_trade_price": 32.89, "last_trade_time": "2026-10-30T15:54:33", "percent_change": -18.74, "prev_day_close": 40.4749984741211}, {"option": "TSM290119P00720000", "bid": 313.75, "bid_size": 5.0, "ask": 317.0, "ask_size": 3.0, "iv": 0.3883, "open_interest": 55.0, "volume": 4.0, "delta": -0.9058, "gamma": 0.0028, "vega": 0.8248, "theta": -0.057, "rho": -1.9495, "theo": 315.34, "change": 21.4, "open": 314.0, "high": 314.0, "low": 314.0, "tick": "up", "last_trade_price": 314.0, "last_trade_time": "2026-10-30T12:39:07", "percent_change": 7.31374, "prev_day_close": 292.600006103516}], "symbol": "TSM", "security_type": "stock", "exchange_id": 3, "current_price": 408.7855, "price_change": -25.68, "price_change_percent": -6.3231, "bid": 408.7, "ask": 408.79, "bid_size": 120, "ask_size": 40, "open": 414.0, "high": 418.0895, "low": 400.12, "close": 406.13, "prev_day_close": 406.13, "volume": 21934172, "iv30": 37.011, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-10-30T15:59:59", "tick": "down"}, "symbol": "TSM"}