{"timestamp": "2026-11-03 19:42:32", "data": {"options": [{"option": "TT261120C00280000", "bid": 137.2, "bid_size": 3.0, "ask": 140.5, "ask_size": 1.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.1451, "theo": 138.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.299995422363}, {"option": "TT261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0027, "theta": -0.0039, "rho": -0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261120C00290000", "bid": 127.0, "bid_size": 1.0, "ask": 130.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0044, "theta": 0.0, "rho": 0.1502, "theo": 128.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.849998474121}, {"option": "TT261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0062, "rho": -0.0003, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261120C00300000", "bid": 117.1, "bid_size": 3.0, "ask": 120.8, "ask_size": 3.0, "iv": 0.5874, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.007, "theta": 0.0, "rho": 0.1552, "theo": 118.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.95, "last_trade_time": "2026-10-16T13:31:18", "percent_change": 0.0, "prev_day_close": 114.949996948242}, {"option": "TT261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0465, "open_interest": 1.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0098, "rho": -0.0005, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T10:23:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261120C00310000", "bid": 107.2, "bid_size": 1.0, "ask": 110.7, "ask_size": 1.0, "iv": 0.5067, "open_interest": 2.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0113, "theta": -0.0029, "rho": 0.16, "theo": 108.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.4, "last_trade_time": "2026-07-29T09:37:34", "percent_change": 0.0, "prev_day_close": 105.350002288818}, {"option": "TT261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.8759, "open_interest": 1.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0113, "theta": -0.0153, "rho": -0.0009, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-06-02T09:31:19", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TT261120C00320000", "bid": 97.4, "bid_size": 4.0, "ask": 100.7, "ask_size": 1.0, "iv": 0.5208, "open_interest": 2.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0004, "vega": 0.0178, "theta": -0.0124, "rho": 0.1646, "theo": 99.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.95, "last_trade_time": "2026-10-16T13:33:52", "percent_change": 0.0, "prev_day_close": 95.1500015258789}, {"option": "TT261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0004, "vega": 0.0179, "theta": -0.0238, "rho": -0.0014, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261120C00330000", "bid": 87.1, "bid_size": 3.0, "ask": 90.9, "ask_size": 3.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0007, "vega": 0.0279, "theta": -0.0261, "rho": 0.1687, "theo": 89.1399, "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": 85.0499992370606}, {"option": "TT261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0007, "vega": 0.028, "theta": -0.0364, "rho": -0.0024, "theo": 0.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261120C00340000", "bid": 77.4, "bid_size": 1.0, "ask": 80.9, "ask_size": 1.0, "iv": 0.4369, "open_interest": 1.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0011, "vega": 0.0429, "theta": -0.0456, "rho": 0.1722, "theo": 79.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.0, "last_trade_time": "2026-07-27T09:51:03", "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "TT261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7221, "open_interest": 34.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0011, "vega": 0.0431, "theta": -0.0548, "rho": -0.0039, "theo": 0.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T13:28:26", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "TT261120C00350000", "bid": 67.8, "bid_size": 1.0, "ask": 71.1, "ask_size": 1.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0017, "vega": 0.0648, "theta": -0.0729, "rho": 0.1747, "theo": 69.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "TT261120P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 14.0, "iv": 0.5471, "open_interest": 10.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0017, "vega": 0.065, "theta": -0.0811, "rho": -0.0064, "theo": 0.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T10:47:09", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TT261120C00360000", "bid": 57.8, "bid_size": 3.0, "ask": 61.4, "ask_size": 3.0, "iv": 0.4056, "open_interest": 1.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0026, "vega": 0.0956, "theta": -0.1097, "rho": 0.1756, "theo": 59.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.9, "last_trade_time": "2026-10-28T12:54:32", "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "TT261120P00360000", "bid": 0.25, "bid_size": 11.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.4498, "open_interest": 5.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0026, "vega": 0.0957, "theta": -0.117, "rho": -0.0104, "theo": 0.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T10:48:41", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TT261120C00370000", "bid": 48.7, "bid_size": 3.0, "ask": 52.0, "ask_size": 3.0, "iv": 0.4131, "open_interest": 3.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0039, "vega": 0.1365, "theta": -0.1573, "rho": 0.174, "theo": 50.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.96, "last_trade_time": "2026-10-16T14:16:36", "percent_change": 0.0, "prev_day_close": 46.0500011444092}, {"option": "TT261120P00370000", "bid": 0.95, "bid_size": 3.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.517, "open_interest": 21.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0039, "vega": 0.1369, "theta": -0.1637, "rho": -0.0165, "theo": 1.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T10:21:45", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "TT261120C00380000", "bid": 39.4, "bid_size": 1.0, "ask": 42.8, "ask_size": 4.0, "iv": 0.3895, "open_interest": 4.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0056, "vega": 0.1874, "theta": -0.2145, "rho": 0.1691, "theo": 41.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.6, "last_trade_time": "2026-10-07T15:07:34", "percent_change": 0.0, "prev_day_close": 37.5999984741211}, {"option": "TT261120P00380000", "bid": 1.75, "bid_size": 4.0, "ask": 2.9, "ask_size": 4.0, "iv": 0.406, "open_interest": 31.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.0056, "vega": 0.1881, "theta": -0.2203, "rho": -0.025, "theo": 2.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-30T14:52:43", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "TT261120C00390000", "bid": 31.2, "bid_size": 11.0, "ask": 34.2, "ask_size": 11.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0076, "vega": 0.2452, "theta": -0.2768, "rho": 0.1598, "theo": 32.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-09-28T14:15:52", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "TT261120P00390000", "bid": 3.2, "bid_size": 11.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.3849, "open_interest": 34.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0076, "vega": 0.2455, "theta": -0.282, "rho": -0.0376, "theo": 3.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T13:38:42", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "TT261120C00400000", "bid": 24.1, "bid_size": 11.0, "ask": 26.1, "ask_size": 11.0, "iv": 0.381, "open_interest": 3.0, "volume": 0.0, "delta": 0.7279, "gamma": 0.0096, "vega": 0.3012, "theta": -0.3348, "rho": 0.1455, "theo": 25.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.4, "last_trade_time": "2026-10-28T12:54:32", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "TT261120P00400000", "bid": 5.4, "bid_size": 12.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.3789, "open_interest": 282.0, "volume": 1.0, "delta": -0.2739, "gamma": 0.0097, "vega": 0.3019, "theta": -0.3397, "rho": -0.053, "theo": 6.0061, "change": -1.15, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-03T09:41:34", "percent_change": -14.8387, "prev_day_close": 7.75}, {"option": "TT261120C00410000", "bid": 17.7, "bid_size": 12.0, "ask": 19.4, "ask_size": 13.0, "iv": 0.3779, "open_interest": 17.0, "volume": 0.0, "delta": 0.6235, "gamma": 0.0113, "vega": 0.3439, "theta": -0.3758, "rho": 0.1262, "theo": 18.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-02T12:19:35", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "TT261120P00410000", "bid": 8.9, "bid_size": 12.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.373, "open_interest": 54.0, "volume": 13.0, "delta": -0.3795, "gamma": 0.0114, "vega": 0.3446, "theta": -0.3806, "rho": -0.0709, "theo": 9.2212, "change": -2.35, "open": 10.1, "high": 10.1, "low": 8.73, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-03T14:24:47", "percent_change": -20.1717, "prev_day_close": 11.6499996185303}, {"option": "TT261120C00420000", "bid": 12.2, "bid_size": 14.0, "ask": 13.7, "ask_size": 13.0, "iv": 0.3699, "open_interest": 240.0, "volume": 26.0, "delta": 0.5059, "gamma": 0.0121, "vega": 0.361, "theta": -0.388, "rho": 0.1034, "theo": 12.7049, "change": 3.4, "open": 12.69, "high": 15.5, "low": 12.69, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-03T13:18:22", "percent_change": 31.7757, "prev_day_close": 10.6999998092651}, {"option": "TT261120P00420000", "bid": 12.8, "bid_size": 18.0, "ask": 14.6, "ask_size": 13.0, "iv": 0.3646, "open_interest": 90.0, "volume": 2.0, "delta": -0.4986, "gamma": 0.0122, "vega": 0.3605, "theta": -0.3926, "rho": -0.09, "theo": 13.6428, "change": -3.46, "open": 13.5, "high": 13.5, "low": 13.04, "tick": "down", "last_trade_price": 13.04, "last_trade_time": "2026-11-03T12:49:49", "percent_change": -20.9697, "prev_day_close": 16.4999995231628}, {"option": "TT261120C00430000", "bid": 7.8, "bid_size": 13.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.3652, "open_interest": 83.0, "volume": 15.0, "delta": 0.3872, "gamma": 0.0118, "vega": 0.3468, "theta": -0.3669, "rho": 0.0797, "theo": 8.4041, "change": 1.12, "open": 10.26, "high": 10.26, "low": 7.97, "tick": "down", "last_trade_price": 7.97, "last_trade_time": "2026-11-03T13:55:24", "percent_change": 16.3504, "prev_day_close": 6.84999990463257}, {"option": "TT261120P00430000", "bid": 18.5, "bid_size": 14.0, "ask": 20.3, "ask_size": 13.0, "iv": 0.3592, "open_interest": 157.0, "volume": 1.0, "delta": -0.6195, "gamma": 0.012, "vega": 0.3445, "theta": -0.3711, "rho": -0.1062, "theo": 19.3607, "change": -1.75, "open": 20.8, "high": 20.8, "low": 20.8, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-03T09:30:07", "percent_change": -7.76053, "prev_day_close": 22.5500001907349}, {"option": "TT261120C00440000", "bid": 4.8, "bid_size": 11.0, "ask": 6.2, "ask_size": 14.0, "iv": 0.3623, "open_interest": 38.0, "volume": 20.0, "delta": 0.279, "gamma": 0.0104, "vega": 0.305, "theta": -0.3182, "rho": 0.0577, "theo": 5.3036, "change": 1.06, "open": 5.21, "high": 5.21, "low": 5.21, "tick": "no_change", "last_trade_price": 5.21, "last_trade_time": "2026-11-03T09:35:06", "percent_change": 25.5422, "prev_day_close": 4.15000009536743}, {"option": "TT261120P00440000", "bid": 25.5, "bid_size": 11.0, "ask": 27.3, "ask_size": 12.0, "iv": 0.3587, "open_interest": 365.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0106, "vega": 0.298, "theta": -0.322, "rho": -0.1129, "theo": 26.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.31, "last_trade_time": "2026-10-30T15:24:02", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "TT261120C00450000", "bid": 2.65, "bid_size": 14.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.3601, "open_interest": 269.0, "volume": 48.0, "delta": 0.1907, "gamma": 0.0084, "vega": 0.2477, "theta": -0.2553, "rho": 0.0395, "theo": 3.2252, "change": 2.175, "open": 2.94, "high": 4.6, "low": 2.94, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-03T10:32:58", "percent_change": 89.6907, "prev_day_close": 2.42500001192093}, {"option": "TT261120P00450000", "bid": 32.8, "bid_size": 14.0, "ask": 35.8, "ask_size": 17.0, "iv": 0.3562, "open_interest": 136.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.0086, "vega": 0.2379, "theta": -0.2587, "rho": -0.1139, "theo": 34.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-10-29T12:08:47", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "TT261120C00460000", "bid": 1.4, "bid_size": 10.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.3579, "open_interest": 94.0, "volume": 1.0, "delta": 0.1249, "gamma": 0.0063, "vega": 0.1882, "theta": -0.1921, "rho": 0.0259, "theo": 1.9116, "change": 1.525, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T10:32:58", "percent_change": 119.608, "prev_day_close": 1.27500000596046}, {"option": "TT261120P00460000", "bid": 41.4, "bid_size": 11.0, "ask": 44.5, "ask_size": 11.0, "iv": 0.3511, "open_interest": 42.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0066, "vega": 0.1719, "theta": -0.1965, "rho": -0.1052, "theo": 43.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.66, "last_trade_time": "2026-10-29T14:04:37", "percent_change": 0.0, "prev_day_close": 46.9499988555908}, {"option": "TT261120C00470000", "bid": 0.65, "bid_size": 50.0, "ask": 1.2, "ask_size": 13.0, "iv": 0.3476, "open_interest": 135.0, "volume": 24.0, "delta": 0.0794, "gamma": 0.0045, "vega": 0.1359, "theta": -0.1377, "rho": 0.0164, "theo": 1.1169, "change": 0.375, "open": 0.96, "high": 1.05, "low": 0.96, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T14:27:14", "percent_change": 55.5556, "prev_day_close": 0.674999976530671}, {"option": "TT261120P00470000", "bid": 50.6, "bid_size": 13.0, "ask": 53.4, "ask_size": 11.0, "iv": 0.3167, "open_interest": 106.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0048, "vega": 0.1138, "theta": -0.1448, "rho": -0.0794, "theo": 52.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-10-28T14:55:38", "percent_change": 0.0, "prev_day_close": 56.3000011444092}, {"option": "TT261120C00480000", "bid": 0.05, "bid_size": 33.0, "ask": 1.7, "ask_size": 21.0, "iv": 0.3913, "open_interest": 453.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0031, "vega": 0.0946, "theta": -0.0953, "rho": 0.0102, "theo": 0.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T12:07:14", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "TT261120P00480000", "bid": 60.2, "bid_size": 11.0, "ask": 63.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0035, "vega": 0.0614, "theta": -0.0995, "rho": -0.0573, "theo": 62.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-10-09T10:46:16", "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "TT261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.3616, "open_interest": 64.0, "volume": 1.0, "delta": 0.0307, "gamma": 0.002, "vega": 0.0644, "theta": -0.0646, "rho": 0.0063, "theo": 0.3796, "change": 0.135, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-03T10:36:59", "percent_change": 41.5385, "prev_day_close": 0.324999988079071}, {"option": "TT261120P00490000", "bid": 70.1, "bid_size": 11.0, "ask": 73.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0021, "vega": 0.023, "theta": -0.0626, "rho": -0.014, "theo": 71.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.3, "last_trade_time": "2026-10-29T09:32:34", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "TT261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.5421, "open_interest": 107.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0013, "vega": 0.0432, "theta": -0.0433, "rho": 0.0039, "theo": 0.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:12:07", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TT261120P00500000", "bid": 80.1, "bid_size": 11.0, "ask": 83.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0005, "vega": 0.0028, "theta": -0.0506, "rho": 0.0, "theo": 81.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.1, "last_trade_time": "2026-10-29T09:32:34", "percent_change": 0.0, "prev_day_close": 86.4000015258789}, {"option": "TT261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.6402, "open_interest": 186.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0009, "vega": 0.0289, "theta": -0.0288, "rho": 0.0024, "theo": 0.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:45:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TT261120P00510000", "bid": 90.1, "bid_size": 1.0, "ask": 93.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0506, "rho": 0.0, "theo": 91.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "TT261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7004, "open_interest": 304.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0006, "vega": 0.0193, "theta": -0.0192, "rho": 0.0015, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T14:48:58", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TT261120P00520000", "bid": 100.0, "bid_size": 3.0, "ask": 103.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0506, "rho": 0.0, "theo": 101.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.3, "last_trade_time": "2026-06-10T09:30:02", "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "TT261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7456, "open_interest": 21.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0004, "vega": 0.0129, "theta": -0.0129, "rho": 0.001, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:49:39", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TT261120P00530000", "bid": 110.1, "bid_size": 3.0, "ask": 113.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0506, "rho": 0.0, "theo": 111.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.799999237061}, {"option": "TT261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7892, "open_interest": 100.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0087, "theta": -0.0087, "rho": 0.0006, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-10-16T13:02:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261120P00540000", "bid": 120.0, "bid_size": 1.0, "ask": 123.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0506, "rho": 0.0, "theo": 121.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.049999237061}, {"option": "TT261120C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.8198, "open_interest": 10.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0059, "theta": -0.0059, "rho": 0.0004, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:28:38", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "TT261120P00550000", "bid": 130.1, "bid_size": 1.0, "ask": 133.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0506, "rho": 0.0, "theo": 131.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.65, "last_trade_time": "2026-09-30T11:15:50", "percent_change": 0.0, "prev_day_close": 135.950004577637}, {"option": "TT261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8724, "open_interest": 31.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.004, "theta": -0.004, "rho": 0.0003, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T11:22:56", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TT261120P00560000", "bid": 140.0, "bid_size": 1.0, "ask": 143.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0506, "rho": 0.0, "theo": 141.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.800003051758}, {"option": "TT261120C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.9122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0028, "rho": 0.0002, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261120P00570000", "bid": 150.0, "bid_size": 3.0, "ask": 153.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0506, "rho": 0.0, "theo": 151.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.75}, {"option": "TT261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9508, "open_interest": 2.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0019, "theta": -0.002, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-09-15T10:54:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261120P00580000", "bid": 160.0, "bid_size": 3.0, "ask": 163.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0506, "rho": 0.0, "theo": 161.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.75}, {"option": "TT261120C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9884, "open_interest": 12.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0014, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-14T13:28:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261120P00590000", "bid": 170.0, "bid_size": 1.0, "ask": 173.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0506, "rho": 0.0, "theo": 171.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.75}, {"option": "TT261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.025, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-09-15T10:54:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261120P00600000", "bid": 180.0, "bid_size": 3.0, "ask": 183.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0506, "rho": 0.0, "theo": 181.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.75}, {"option": "TT261120C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261120P00620000", "bid": 200.0, "bid_size": 1.0, "ask": 203.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0506, "rho": 0.0, "theo": 201.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.75}, {"option": "TT261120C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1628, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-17T09:50:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261120P00640000", "bid": 220.0, "bid_size": 3.0, "ask": 223.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0506, "rho": 0.0, "theo": 221.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.75}, {"option": "TT261120C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2269, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-17T09:56:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261120P00660000", "bid": 240.1, "bid_size": 3.0, "ask": 243.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0506, "rho": 0.0, "theo": 241.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.75}, {"option": "TT261120C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.2884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261120P00680000", "bid": 260.0, "bid_size": 3.0, "ask": 263.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0506, "rho": 0.0, "theo": 261.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.75}, {"option": "TT261218C00160000", "bid": 256.5, "bid_size": 1.0, "ask": 260.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.131, "theo": 258.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 314.1, "last_trade_time": "2026-05-12T09:30:03", "percent_change": 0.0, "prev_day_close": 255.150001525879}, {"option": "TT261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.598, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0011, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2025-12-12T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218C00165000", "bid": 251.4, "bid_size": 1.0, "ask": 255.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1351, "theo": 253.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.150001525879}, {"option": "TT261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5515, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0013, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2025-02-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218C00170000", "bid": 246.7, "bid_size": 2.0, "ask": 250.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1392, "theo": 248.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.800003051758}, {"option": "TT261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5064, "open_interest": 5.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0019, "theta": -0.0015, "rho": -0.0002, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2025-11-25T09:30:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218C00175000", "bid": 241.5, "bid_size": 1.0, "ask": 245.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1434, "theo": 243.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.0, "last_trade_time": "2026-02-23T09:30:01", "percent_change": 0.0, "prev_day_close": 240.25}, {"option": "TT261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4628, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0022, "theta": -0.0017, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2025-12-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218C00180000", "bid": 236.6, "bid_size": 1.0, "ask": 240.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1475, "theo": 238.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.0, "last_trade_time": "2025-01-27T12:57:04", "percent_change": 0.0, "prev_day_close": 234.800003051758}, {"option": "TT261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4204, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0026, "theta": -0.002, "rho": -0.0003, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2025-08-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218C00185000", "bid": 231.8, "bid_size": 1.0, "ask": 235.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1516, "theo": 233.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.25}, {"option": "TT261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3791, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.003, "theta": -0.0023, "rho": -0.0003, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2025-11-12T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218C00190000", "bid": 226.6, "bid_size": 1.0, "ask": 230.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.1559, "theo": 228.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.25}, {"option": "TT261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.339, "open_interest": 3.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0036, "theta": -0.0026, "rho": -0.0004, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2025-05-12T09:31:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218C00195000", "bid": 221.5, "bid_size": 3.0, "ask": 225.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.16, "theo": 223.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 215.6, "last_trade_time": "2025-09-15T11:38:53", "percent_change": 0.0, "prev_day_close": 219.949996948242}, {"option": "TT261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3, "open_interest": 3.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0042, "theta": -0.0031, "rho": -0.0004, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2025-03-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218C00200000", "bid": 216.6, "bid_size": 1.0, "ask": 220.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.1641, "theo": 218.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.349998474121}, {"option": "TT261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2619, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0049, "theta": -0.0035, "rho": -0.0005, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2025-05-12T09:31:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218C00210000", "bid": 206.7, "bid_size": 1.0, "ask": 210.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.1727, "theo": 208.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.049995422363}, {"option": "TT261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1886, "open_interest": 28.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0066, "theta": -0.0046, "rho": -0.0007, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-03-06T09:33:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218C00220000", "bid": 196.7, "bid_size": 1.0, "ask": 200.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0062, "theta": 0.0, "rho": 0.1808, "theo": 198.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.400001525879}, {"option": "TT261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1186, "open_interest": 9.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0089, "theta": -0.006, "rho": -0.001, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2025-10-30T13:16:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218C00230000", "bid": 186.6, "bid_size": 2.0, "ask": 190.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0087, "theta": 0.0, "rho": 0.1897, "theo": 189.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.150001525879}, {"option": "TT261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0516, "open_interest": 63.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.012, "theta": -0.0079, "rho": -0.0014, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-02-19T09:30:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218C00240000", "bid": 176.6, "bid_size": 1.0, "ask": 180.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0128, "theta": 0.0, "rho": 0.1991, "theo": 179.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.099998474121}, {"option": "TT261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9873, "open_interest": 6.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.016, "theta": -0.0102, "rho": -0.0019, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-01-29T09:32:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218C00250000", "bid": 166.8, "bid_size": 1.0, "ask": 171.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0162, "theta": 0.0, "rho": 0.2069, "theo": 169.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.199996948242}, {"option": "TT261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9255, "open_interest": 16.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0212, "theta": -0.0131, "rho": -0.0026, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-01-27T10:12:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218C00260000", "bid": 156.7, "bid_size": 2.0, "ask": 161.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0232, "theta": 0.0, "rho": 0.2169, "theo": 159.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.449996948242}, {"option": "TT261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8659, "open_interest": 3.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.0281, "theta": -0.0167, "rho": -0.0036, "theo": 0.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-03-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218C00270000", "bid": 146.8, "bid_size": 1.0, "ask": 151.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0003, "vega": 0.0322, "theta": 0.0, "rho": 0.2271, "theo": 149.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.25, "last_trade_time": "2026-01-13T13:54:02", "percent_change": 0.0, "prev_day_close": 145.25}, {"option": "TT261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8082, "open_interest": 4.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0003, "vega": 0.0368, "theta": -0.0212, "rho": -0.0048, "theo": 0.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-03-30T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218C00280000", "bid": 137.0, "bid_size": 3.0, "ask": 140.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0004, "vega": 0.0408, "theta": -0.0006, "rho": 0.2349, "theo": 139.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.5, "last_trade_time": "2026-03-26T10:38:22", "percent_change": 0.0, "prev_day_close": 135.550003051758}, {"option": "TT261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7524, "open_interest": 8.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0004, "vega": 0.048, "theta": -0.0269, "rho": -0.0066, "theo": 0.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-04-06T09:30:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218C00290000", "bid": 127.0, "bid_size": 2.0, "ask": 131.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0005, "vega": 0.0556, "theta": -0.0093, "rho": 0.2464, "theo": 129.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.3, "last_trade_time": "2026-03-26T09:30:01", "percent_change": 0.0, "prev_day_close": 125.799999237061}, {"option": "TT261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6982, "open_interest": 18.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0006, "vega": 0.0624, "theta": -0.0338, "rho": -0.0089, "theo": 0.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-10-13T14:28:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218C00300000", "bid": 117.1, "bid_size": 2.0, "ask": 121.4, "ask_size": 2.0, "iv": 0.333, "open_interest": 1.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0007, "vega": 0.0744, "theta": -0.0195, "rho": 0.2589, "theo": 119.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.5, "last_trade_time": "2025-01-28T09:36:28", "percent_change": 0.0, "prev_day_close": 115.650001525879}, {"option": "TT261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6455, "open_interest": 3.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0007, "vega": 0.0802, "theta": -0.0422, "rho": -0.012, "theo": 0.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T12:41:42", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TT261218C00310000", "bid": 107.3, "bid_size": 1.0, "ask": 111.5, "ask_size": 1.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.001, "vega": 0.0948, "theta": -0.0316, "rho": 0.2642, "theo": 110.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.549999237061}, {"option": "TT261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.594, "open_interest": 12.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.001, "vega": 0.1027, "theta": -0.0524, "rho": -0.0161, "theo": 0.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-29T14:32:00", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TT261218C00320000", "bid": 98.1, "bid_size": 1.0, "ask": 101.8, "ask_size": 5.0, "iv": 0.4248, "open_interest": 1.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0013, "vega": 0.1218, "theta": -0.0456, "rho": 0.2764, "theo": 100.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.6, "last_trade_time": "2026-06-22T13:18:54", "percent_change": 0.0, "prev_day_close": 96.3500022888184}, {"option": "TT261218P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5436, "open_interest": 14.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0013, "vega": 0.1309, "theta": -0.0645, "rho": -0.0215, "theo": 1.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-08-24T13:14:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218C00330000", "bid": 88.8, "bid_size": 4.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.4197, "open_interest": 1.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0017, "vega": 0.1567, "theta": -0.0618, "rho": 0.2889, "theo": 90.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.75, "last_trade_time": "2025-04-23T10:03:11", "percent_change": 0.0, "prev_day_close": 86.3999977111816}, {"option": "TT261218P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4943, "open_interest": 71.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0017, "vega": 0.1641, "theta": -0.0787, "rho": -0.0287, "theo": 1.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-06T11:43:51", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "TT261218C00340000", "bid": 79.2, "bid_size": 1.0, "ask": 82.5, "ask_size": 3.0, "iv": 0.403, "open_interest": 2.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0022, "vega": 0.1983, "theta": -0.0802, "rho": 0.3007, "theo": 81.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.75, "last_trade_time": "2025-08-08T11:08:56", "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "TT261218P00340000", "bid": 0.3, "bid_size": 7.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.4132, "open_interest": 12.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0022, "vega": 0.2047, "theta": -0.0951, "rho": -0.038, "theo": 2.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-28T15:53:59", "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "TT261218C00350000", "bid": 69.5, "bid_size": 1.0, "ask": 73.4, "ask_size": 1.0, "iv": 0.3866, "open_interest": 13.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0028, "vega": 0.2465, "theta": -0.1006, "rho": 0.311, "theo": 72.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.55, "last_trade_time": "2026-05-15T11:35:37", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "TT261218P00350000", "bid": 1.3, "bid_size": 13.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.4042, "open_interest": 27.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0028, "vega": 0.2517, "theta": -0.1136, "rho": -0.05, "theo": 2.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-11-02T14:27:08", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "TT261218C00360000", "bid": 61.0, "bid_size": 2.0, "ask": 64.1, "ask_size": 3.0, "iv": 0.3818, "open_interest": 6.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0035, "vega": 0.3008, "theta": -0.1226, "rho": 0.3185, "theo": 63.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.5, "last_trade_time": "2026-09-25T13:31:51", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "TT261218P00360000", "bid": 2.65, "bid_size": 11.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.3932, "open_interest": 19.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0035, "vega": 0.3052, "theta": -0.1336, "rho": -0.0652, "theo": 3.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-11-02T14:27:08", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "TT261218C00370000", "bid": 52.5, "bid_size": 12.0, "ask": 55.4, "ask_size": 11.0, "iv": 0.3738, "open_interest": 16.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0043, "vega": 0.3597, "theta": -0.1453, "rho": 0.3216, "theo": 54.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.2, "last_trade_time": "2026-11-02T13:02:17", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "TT261218P00370000", "bid": 3.9, "bid_size": 13.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.3671, "open_interest": 58.0, "volume": 0.0, "delta": -0.1635, "gamma": 0.0043, "vega": 0.3637, "theta": -0.1546, "rho": -0.0843, "theo": 5.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-02T12:48:13", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "TT261218C00380000", "bid": 44.5, "bid_size": 3.0, "ask": 47.5, "ask_size": 3.0, "iv": 0.3708, "open_interest": 3.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0052, "vega": 0.4207, "theta": -0.1676, "rho": 0.3191, "theo": 46.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.06, "last_trade_time": "2025-10-03T13:31:38", "percent_change": 0.0, "prev_day_close": 42.3000011444092}, {"option": "TT261218P00380000", "bid": 5.6, "bid_size": 11.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.3619, "open_interest": 75.0, "volume": 0.0, "delta": -0.2101, "gamma": 0.0052, "vega": 0.4243, "theta": -0.1753, "rho": -0.1076, "theo": 6.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-02T11:26:10", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "TT261218C00390000", "bid": 37.1, "bid_size": 5.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.3653, "open_interest": 5.0, "volume": 0.0, "delta": 0.7373, "gamma": 0.0061, "vega": 0.4794, "theta": -0.1879, "rho": 0.3098, "theo": 38.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-09-25T13:33:13", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "TT261218P00390000", "bid": 8.0, "bid_size": 11.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.3552, "open_interest": 39.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.0062, "vega": 0.4824, "theta": -0.194, "rho": -0.1354, "theo": 9.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-02T10:24:33", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "TT261218C00400000", "bid": 30.3, "bid_size": 4.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.3539, "open_interest": 15.0, "volume": 0.0, "delta": 0.6721, "gamma": 0.007, "vega": 0.5302, "theta": -0.2042, "rho": 0.2933, "theo": 31.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.48, "last_trade_time": "2026-10-13T14:28:10", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "TT261218P00400000", "bid": 10.9, "bid_size": 12.0, "ask": 12.7, "ask_size": 15.0, "iv": 0.3489, "open_interest": 89.0, "volume": 0.0, "delta": -0.3318, "gamma": 0.007, "vega": 0.5323, "theta": -0.2088, "rho": -0.1671, "theo": 12.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T10:24:12", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "TT261218C00410000", "bid": 24.3, "bid_size": 12.0, "ask": 26.5, "ask_size": 12.0, "iv": 0.3513, "open_interest": 2.0, "volume": 0.0, "delta": 0.599, "gamma": 0.0076, "vega": 0.5669, "theta": -0.2145, "rho": 0.2699, "theo": 25.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2026-01-05T14:32:32", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "TT261218P00410000", "bid": 14.8, "bid_size": 15.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.3441, "open_interest": 315.0, "volume": 0.0, "delta": -0.4054, "gamma": 0.0077, "vega": 0.568, "theta": -0.2177, "rho": -0.2014, "theo": 15.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-11-02T12:48:13", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "TT261218C00420000", "bid": 18.8, "bid_size": 19.0, "ask": 21.1, "ask_size": 13.0, "iv": 0.3452, "open_interest": 59.0, "volume": 0.0, "delta": 0.5206, "gamma": 0.008, "vega": 0.584, "theta": -0.2174, "rho": 0.2423, "theo": 19.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.81, "last_trade_time": "2026-11-02T11:15:29", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "TT261218P00420000", "bid": 19.4, "bid_size": 12.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.3423, "open_interest": 40.0, "volume": 1.0, "delta": -0.4842, "gamma": 0.008, "vega": 0.5837, "theta": -0.2191, "rho": -0.2384, "theo": 20.2737, "change": -2.35, "open": 21.05, "high": 21.05, "low": 21.05, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-11-03T09:30:07", "percent_change": -10.0427, "prev_day_close": 23.4000005722046}, {"option": "TT261218C00430000", "bid": 14.3, "bid_size": 19.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.3452, "open_interest": 51.0, "volume": 0.0, "delta": 0.441, "gamma": 0.008, "vega": 0.5786, "theta": -0.2126, "rho": 0.2117, "theo": 15.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T15:41:54", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "TT261218P00430000", "bid": 24.6, "bid_size": 11.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.3365, "open_interest": 45.0, "volume": 0.0, "delta": -0.5646, "gamma": 0.0081, "vega": 0.5768, "theta": -0.2124, "rho": -0.276, "theo": 25.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.38, "last_trade_time": "2026-10-30T15:24:02", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "TT261218C00440000", "bid": 10.6, "bid_size": 22.0, "ask": 13.4, "ask_size": 17.0, "iv": 0.344, "open_interest": 237.0, "volume": 0.0, "delta": 0.364, "gamma": 0.0077, "vega": 0.5512, "theta": -0.2005, "rho": 0.1772, "theo": 11.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T15:41:54", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "TT261218P00440000", "bid": 31.1, "bid_size": 13.0, "ask": 33.7, "ask_size": 16.0, "iv": 0.3394, "open_interest": 165.0, "volume": 0.0, "delta": -0.6422, "gamma": 0.0078, "vega": 0.5476, "theta": -0.1982, "rho": -0.3112, "theo": 31.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.45, "last_trade_time": "2026-10-29T09:48:04", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "TT261218C00450000", "bid": 7.8, "bid_size": 13.0, "ask": 10.3, "ask_size": 13.0, "iv": 0.3432, "open_interest": 31.0, "volume": 1.0, "delta": 0.2935, "gamma": 0.0071, "vega": 0.5061, "theta": -0.1828, "rho": 0.1444, "theo": 8.3406, "change": 2.9, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-03T10:15:45", "percent_change": 42.6471, "prev_day_close": 6.79999995231628}, {"option": "TT261218P00450000", "bid": 38.0, "bid_size": 12.0, "ask": 40.6, "ask_size": 15.0, "iv": 0.335, "open_interest": 90.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.0071, "vega": 0.5003, "theta": -0.1784, "rho": -0.3411, "theo": 39.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.65, "last_trade_time": "2026-10-29T09:48:04", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "TT261218C00460000", "bid": 5.6, "bid_size": 11.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.3401, "open_interest": 30.0, "volume": 0.0, "delta": 0.232, "gamma": 0.0063, "vega": 0.4496, "theta": -0.1618, "rho": 0.1155, "theo": 6.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-11-02T11:15:29", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "TT261218P00460000", "bid": 45.4, "bid_size": 16.0, "ask": 48.4, "ask_size": 19.0, "iv": 0.3312, "open_interest": 147.0, "volume": 0.0, "delta": -0.7753, "gamma": 0.0063, "vega": 0.4415, "theta": -0.1558, "rho": -0.3605, "theo": 46.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.16, "last_trade_time": "2026-10-29T13:02:04", "percent_change": 0.0, "prev_day_close": 50.4499988555908}, {"option": "TT261218C00470000", "bid": 3.9, "bid_size": 11.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.3409, "open_interest": 33.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0054, "vega": 0.3885, "theta": -0.1397, "rho": 0.0903, "theo": 4.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-02T14:27:47", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "TT261218P00470000", "bid": 53.5, "bid_size": 3.0, "ask": 56.5, "ask_size": 3.0, "iv": 0.3261, "open_interest": 8.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0055, "vega": 0.3777, "theta": -0.1331, "rho": -0.3664, "theo": 55.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.36, "last_trade_time": "2026-10-29T11:48:12", "percent_change": 0.0, "prev_day_close": 59.0500011444092}, {"option": "TT261218C00480000", "bid": 2.4, "bid_size": 12.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.3258, "open_interest": 72.0, "volume": 0.0, "delta": 0.1391, "gamma": 0.0045, "vega": 0.3284, "theta": -0.1184, "rho": 0.0697, "theo": 3.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T11:53:21", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "TT261218P00480000", "bid": 62.1, "bid_size": 3.0, "ask": 64.8, "ask_size": 3.0, "iv": 0.315, "open_interest": 14.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0047, "vega": 0.3133, "theta": -0.1121, "rho": -0.3544, "theo": 63.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-10-13T10:48:33", "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "TT261218C00490000", "bid": 1.4, "bid_size": 16.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.3209, "open_interest": 109.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.0037, "vega": 0.273, "theta": -0.0988, "rho": 0.0534, "theo": 2.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-02T10:44:46", "percent_change": 0.0, "prev_day_close": 1.37499994039536}, {"option": "TT261218P00490000", "bid": 71.0, "bid_size": 3.0, "ask": 75.0, "ask_size": 3.0, "iv": 0.3309, "open_interest": 6.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.004, "vega": 0.2504, "theta": -0.0946, "rho": -0.3253, "theo": 73.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-08-17T11:28:06", "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "TT261218C00500000", "bid": 0.35, "bid_size": 40.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.3202, "open_interest": 502.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.003, "vega": 0.2247, "theta": -0.0818, "rho": 0.0408, "theo": 1.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T15:27:48", "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "TT261218P00500000", "bid": 80.7, "bid_size": 11.0, "ask": 83.4, "ask_size": 11.0, "iv": 0.3054, "open_interest": 2.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0035, "vega": 0.1895, "theta": -0.0807, "rho": -0.2682, "theo": 82.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.7, "last_trade_time": "2026-07-13T15:23:08", "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "TT261218C00510000", "bid": 0.1, "bid_size": 32.0, "ask": 2.0, "ask_size": 20.0, "iv": 0.3328, "open_interest": 186.0, "volume": 2.0, "delta": 0.0622, "gamma": 0.0024, "vega": 0.1835, "theta": -0.0673, "rho": 0.0312, "theo": 1.2687, "change": 0.0, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T11:12:38", "percent_change": 4.54131e-06, "prev_day_close": 1.04999995231628}, {"option": "TT261218P00510000", "bid": 90.3, "bid_size": 11.0, "ask": 93.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0032, "vega": 0.1357, "theta": -0.0733, "rho": -0.189, "theo": 92.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.88, "last_trade_time": "2026-07-29T10:46:01", "percent_change": 0.0, "prev_day_close": 96.4500007629394}, {"option": "TT261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.4303, "open_interest": 206.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0019, "vega": 0.1491, "theta": -0.0552, "rho": 0.0239, "theo": 0.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-29T09:32:38", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TT261218P00520000", "bid": 100.1, "bid_size": 5.0, "ask": 103.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0027, "vega": 0.0854, "theta": -0.0692, "rho": -0.0891, "theo": 101.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.3, "last_trade_time": "2026-07-13T15:23:23", "percent_change": 0.0, "prev_day_close": 106.299999237061}, {"option": "TT261218C00530000", "bid": 0.05, "bid_size": 5.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.4155, "open_interest": 59.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0015, "vega": 0.1209, "theta": -0.0452, "rho": 0.0184, "theo": 0.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-30T09:48:52", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "TT261218P00530000", "bid": 109.8, "bid_size": 3.0, "ask": 114.1, "ask_size": 1.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0017, "vega": 0.0367, "theta": -0.0672, "rho": -0.0623, "theo": 111.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.1, "last_trade_time": "2026-10-29T09:32:34", "percent_change": 0.0, "prev_day_close": 116.450000762939}, {"option": "TT261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.3923, "open_interest": 34.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0012, "vega": 0.0983, "theta": -0.0371, "rho": 0.0142, "theo": 0.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-02T11:10:45", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TT261218P00540000", "bid": 119.8, "bid_size": 1.0, "ask": 124.1, "ask_size": 1.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0007, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 121.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.1, "last_trade_time": "2026-06-11T12:19:48", "percent_change": 0.0, "prev_day_close": 126.400001525879}, {"option": "TT261218C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.4836, "open_interest": 27.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.001, "vega": 0.0799, "theta": -0.0305, "rho": 0.0111, "theo": 0.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-10-14T13:00:38", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TT261218P00550000", "bid": 129.8, "bid_size": 1.0, "ask": 134.1, "ask_size": 1.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 131.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.349998474121}, {"option": "TT261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4015, "open_interest": 66.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0008, "vega": 0.0652, "theta": -0.0252, "rho": 0.0087, "theo": 0.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T15:52:19", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TT261218P00560000", "bid": 139.8, "bid_size": 1.0, "ask": 144.1, "ask_size": 1.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 141.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.2, "last_trade_time": "2026-06-09T12:38:15", "percent_change": 0.0, "prev_day_close": 145.75}, {"option": "TT261218C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5608, "open_interest": 209.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0006, "vega": 0.0533, "theta": -0.0208, "rho": 0.0068, "theo": 0.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-28T15:08:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TT261218P00570000", "bid": 149.8, "bid_size": 1.0, "ask": 154.1, "ask_size": 1.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 151.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.4, "last_trade_time": "2026-06-09T12:38:15", "percent_change": 0.0, "prev_day_close": 155.75}, {"option": "TT261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.5742, "open_interest": 12.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0005, "vega": 0.0438, "theta": -0.0173, "rho": 0.0054, "theo": 0.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-10-12T10:47:15", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TT261218P00580000", "bid": 159.8, "bid_size": 1.0, "ask": 164.1, "ask_size": 1.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 161.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.75}, {"option": "TT261218C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6078, "open_interest": 2.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0004, "vega": 0.0361, "theta": -0.0145, "rho": 0.0043, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.11, "last_trade_time": "2026-05-07T11:55:06", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TT261218P00590000", "bid": 169.8, "bid_size": 1.0, "ask": 174.1, "ask_size": 1.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 171.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.75}, {"option": "TT261218C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.5765, "open_interest": 41.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0003, "vega": 0.03, "theta": -0.0121, "rho": 0.0035, "theo": 0.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-18T14:47:38", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TT261218P00600000", "bid": 179.8, "bid_size": 1.0, "ask": 184.1, "ask_size": 1.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 181.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.9, "last_trade_time": "2026-06-09T12:38:15", "percent_change": 0.0, "prev_day_close": 185.75}, {"option": "TT261218C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.6468, "open_interest": 1.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0003, "vega": 0.0249, "theta": -0.0102, "rho": 0.0028, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.54, "last_trade_time": "2026-07-09T09:34:13", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TT261218P00610000", "bid": 189.8, "bid_size": 1.0, "ask": 194.0, "ask_size": 1.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 191.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.75}, {"option": "TT261218C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6738, "open_interest": 11.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0002, "vega": 0.0208, "theta": -0.0086, "rho": 0.0023, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T15:59:51", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TT261218P00620000", "bid": 199.8, "bid_size": 1.0, "ask": 204.0, "ask_size": 1.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 201.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.1, "last_trade_time": "2025-11-18T09:30:02", "percent_change": 0.0, "prev_day_close": 205.800003051758}, {"option": "TT261218C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.689, "open_interest": 3.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0175, "theta": -0.0073, "rho": 0.0019, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-07-07T09:38:43", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TT261218P00630000", "bid": 209.6, "bid_size": 2.0, "ask": 214.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 211.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.75}, {"option": "TT261218C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7152, "open_interest": 10.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.0147, "theta": -0.0062, "rho": 0.0016, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T11:14:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218P00640000", "bid": 219.8, "bid_size": 1.0, "ask": 224.0, "ask_size": 1.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 221.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.3, "last_trade_time": "2026-05-05T11:38:10", "percent_change": 0.0, "prev_day_close": 225.800003051758}, {"option": "TT261218C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 7.0, "iv": 0.5363, "open_interest": 1923.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0125, "theta": -0.0053, "rho": 0.0013, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T15:47:30", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TT261218P00650000", "bid": 229.8, "bid_size": 1.0, "ask": 234.1, "ask_size": 1.0, "iv": 0.6282, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 231.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.5, "last_trade_time": "2026-05-08T09:30:48", "percent_change": 0.0, "prev_day_close": 235.800003051758}, {"option": "TT261218C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7547, "open_interest": 6.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0046, "rho": 0.0011, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-10-05T11:54:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218P00660000", "bid": 239.8, "bid_size": 1.0, "ask": 244.1, "ask_size": 1.0, "iv": 0.647, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 241.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.75}, {"option": "TT261218C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0091, "theta": -0.004, "rho": 0.0009, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218P00670000", "bid": 249.8, "bid_size": 1.0, "ask": 254.1, "ask_size": 1.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 251.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.75}, {"option": "TT261218C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7926, "open_interest": 9.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0034, "rho": 0.0008, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-10-05T11:54:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218P00680000", "bid": 259.8, "bid_size": 1.0, "ask": 264.1, "ask_size": 1.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 261.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.75}, {"option": "TT261218C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8289, "open_interest": 7.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0058, "theta": -0.0026, "rho": 0.0006, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-05T11:54:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218P00700000", "bid": 279.8, "bid_size": 1.0, "ask": 284.1, "ask_size": 1.0, "iv": 0.7189, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 281.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.800003051758}, {"option": "TT261218C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8638, "open_interest": 1.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0043, "theta": -0.002, "rho": 0.0004, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-05-29T12:56:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT261218P00720000", "bid": 299.8, "bid_size": 1.0, "ask": 304.1, "ask_size": 2.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 301.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.1, "last_trade_time": "2026-06-04T09:30:01", "percent_change": 0.0, "prev_day_close": 305.75}, {"option": "TT270115C00165000", "bid": 251.3, "bid_size": 2.0, "ask": 255.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.141, "theo": 253.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.75}, {"option": "TT270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2223, "open_interest": 5.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0041, "theta": -0.0017, "rho": -0.0005, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-01-06T14:35:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT270115C00170000", "bid": 246.6, "bid_size": 1.0, "ask": 250.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.1452, "theo": 248.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.0, "last_trade_time": "2026-02-09T10:03:12", "percent_change": 0.0, "prev_day_close": 244.75}, {"option": "TT270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0048, "theta": -0.002, "rho": -0.0006, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT270115C00175000", "bid": 241.5, "bid_size": 1.0, "ask": 245.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.1548, "theo": 243.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.800003051758}, {"option": "TT270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1526, "open_interest": 3.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0056, "theta": -0.0023, "rho": -0.0008, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2025-05-12T09:31:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT270115C00180000", "bid": 236.5, "bid_size": 1.0, "ask": 240.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.1591, "theo": 238.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.7, "last_trade_time": "2025-04-30T09:31:00", "percent_change": 0.0, "prev_day_close": 234.800003051758}, {"option": "TT270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1193, "open_interest": 3.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0066, "theta": -0.0027, "rho": -0.0009, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2025-12-08T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT270115C00185000", "bid": 231.6, "bid_size": 1.0, "ask": 235.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0062, "theta": 0.0, "rho": 0.1724, "theo": 233.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.75}, {"option": "TT270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.087, "open_interest": 7.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0077, "theta": -0.0031, "rho": -0.001, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2025-05-12T09:31:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT270115C00190000", "bid": 226.5, "bid_size": 2.0, "ask": 230.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0078, "theta": 0.0, "rho": 0.1893, "theo": 228.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.1, "last_trade_time": "2026-10-29T09:32:34", "percent_change": 0.0, "prev_day_close": 224.850006103516}, {"option": "TT270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0554, "open_interest": 7.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.009, "theta": -0.0035, "rho": -0.0012, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2025-06-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT270115C00195000", "bid": 221.5, "bid_size": 2.0, "ask": 225.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0093, "theta": 0.0, "rho": 0.2088, "theo": 223.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.5, "last_trade_time": "2025-05-16T09:30:01", "percent_change": 0.0, "prev_day_close": 219.850006103516}, {"option": "TT270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0248, "open_interest": 2.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0104, "theta": -0.004, "rho": -0.0015, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2025-03-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT270115C00200000", "bid": 216.8, "bid_size": 1.0, "ask": 220.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0117, "theta": 0.0, "rho": 0.2491, "theo": 218.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 275.0, "last_trade_time": "2026-10-06T09:35:27", "percent_change": 0.0, "prev_day_close": 214.900001525879}, {"option": "TT270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9949, "open_interest": 2.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0121, "theta": -0.0046, "rho": -0.0017, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2025-03-13T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT270115C00210000", "bid": 206.6, "bid_size": 1.0, "ask": 210.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0162, "theta": 0.0, "rho": 0.4029, "theo": 209.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.2, "last_trade_time": "2026-08-07T12:31:29", "percent_change": 0.0, "prev_day_close": 205.099998474121}, {"option": "TT270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9373, "open_interest": 6.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0161, "theta": -0.006, "rho": -0.0024, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-03-06T09:33:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT270115C00220000", "bid": 196.7, "bid_size": 2.0, "ask": 201.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0212, "theta": 0.0, "rho": 0.4505, "theo": 199.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.5, "last_trade_time": "2026-09-02T10:03:59", "percent_change": 0.0, "prev_day_close": 195.150001525879}, {"option": "TT270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8823, "open_interest": 1.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0214, "theta": -0.0077, "rho": -0.0032, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2025-08-08T14:19:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT270115C00230000", "bid": 187.0, "bid_size": 2.0, "ask": 191.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0279, "theta": 0.0, "rho": 0.4703, "theo": 189.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.8, "last_trade_time": "2026-02-27T12:24:31", "percent_change": 0.0, "prev_day_close": 185.199996948242}, {"option": "TT270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8296, "open_interest": 60.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.028, "theta": -0.0098, "rho": -0.0044, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-02-19T09:30:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT270115C00240000", "bid": 177.2, "bid_size": 1.0, "ask": 181.4, "ask_size": 1.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0002, "vega": 0.0364, "theta": 0.0, "rho": 0.4893, "theo": 179.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.699996948242}, {"option": "TT270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.0365, "theta": -0.0125, "rho": -0.0059, "theo": 0.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT270115C00250000", "bid": 167.2, "bid_size": 1.0, "ask": 171.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0002, "vega": 0.047, "theta": 0.0, "rho": 0.5078, "theo": 169.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.599998474121}, {"option": "TT270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7306, "open_interest": 10.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0003, "vega": 0.0472, "theta": -0.0157, "rho": -0.008, "theo": 0.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2025-05-28T15:12:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT270115C00260000", "bid": 157.2, "bid_size": 2.0, "ask": 161.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0003, "vega": 0.0604, "theta": -0.0025, "rho": 0.5256, "theo": 159.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.0, "last_trade_time": "2026-07-29T10:00:15", "percent_change": 0.0, "prev_day_close": 155.650001525879}, {"option": "TT270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0003, "vega": 0.0606, "theta": -0.0197, "rho": -0.0106, "theo": 0.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TT270115C00270000", "bid": 147.5, "bid_size": 2.0, "ask": 151.6, "ask_size": 1.0, "iv": 0.3712, "open_interest": 14.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0004, "vega": 0.0768, "theta": -0.0083, "rho": 0.5425, "theo": 150.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.6, "last_trade_time": "2026-07-30T09:41:40", "percent_change": 0.0, "prev_day_close": 146.150001525879}, {"option": "TT270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6386, "open_interest": 3.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0004, "vega": 0.0775, "theta": -0.0244, "rho": -0.0141, "theo": 0.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-14T15:48:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT270115C00280000", "bid": 138.3, "bid_size": 1.0, "ask": 141.7, "ask_size": 1.0, "iv": 0.4336, "open_interest": 7.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0006, "vega": 0.0972, "theta": -0.015, "rho": 0.5584, "theo": 140.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.5, "last_trade_time": "2026-07-29T09:48:22", "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "TT270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5947, "open_interest": 13.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0006, "vega": 0.0976, "theta": -0.0301, "rho": -0.0185, "theo": 0.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-11T10:36:50", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TT270115C00290000", "bid": 129.1, "bid_size": 11.0, "ask": 132.1, "ask_size": 11.0, "iv": 0.4552, "open_interest": 9.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0008, "vega": 0.1218, "theta": -0.0227, "rho": 0.5728, "theo": 130.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 203.0, "last_trade_time": "2026-08-12T09:53:01", "percent_change": 0.0, "prev_day_close": 126.549999237061}, {"option": "TT270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5522, "open_interest": 12.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0008, "vega": 0.1225, "theta": -0.0368, "rho": -0.0242, "theo": 0.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-14T13:14:17", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "TT270115C00300000", "bid": 119.6, "bid_size": 11.0, "ask": 122.3, "ask_size": 11.0, "iv": 0.4389, "open_interest": 9.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.001, "vega": 0.1514, "theta": -0.0315, "rho": 0.5855, "theo": 121.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 169.06, "last_trade_time": "2026-05-26T11:12:47", "percent_change": 0.0, "prev_day_close": 116.399997711182}, {"option": "TT270115P00300000", "bid": 0.65, "bid_size": 12.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.5258, "open_interest": 28.0, "volume": 1.0, "delta": -0.0367, "gamma": 0.001, "vega": 0.1528, "theta": -0.0447, "rho": -0.0317, "theo": 1.2712, "change": -1.225, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T13:32:04", "percent_change": -60.4938, "prev_day_close": 2.02500005066395}, {"option": "TT270115C00310000", "bid": 110.3, "bid_size": 11.0, "ask": 112.6, "ask_size": 11.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0012, "vega": 0.1868, "theta": -0.0415, "rho": 0.5959, "theo": 111.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.11, "last_trade_time": "2026-04-28T12:24:15", "percent_change": 0.0, "prev_day_close": 106.700000762939}, {"option": "TT270115P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.4388, "open_interest": 20.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0012, "vega": 0.1878, "theta": -0.0537, "rho": -0.0408, "theo": 1.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-06-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "TT270115C00320000", "bid": 100.2, "bid_size": 1.0, "ask": 103.5, "ask_size": 1.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0015, "vega": 0.228, "theta": -0.0527, "rho": 0.6037, "theo": 102.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.91, "last_trade_time": "2026-07-17T11:00:42", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "TT270115P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4308, "open_interest": 47.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0016, "vega": 0.2294, "theta": -0.064, "rho": -0.0525, "theo": 2.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-02T12:50:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TT270115C00330000", "bid": 90.9, "bid_size": 3.0, "ask": 94.0, "ask_size": 3.0, "iv": 0.3906, "open_interest": 2.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0019, "vega": 0.2752, "theta": -0.0651, "rho": 0.6082, "theo": 92.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.5, "last_trade_time": "2026-01-06T14:40:01", "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "TT270115P00330000", "bid": 0.6, "bid_size": 12.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.384, "open_interest": 33.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0019, "vega": 0.278, "theta": -0.0755, "rho": -0.0672, "theo": 2.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-02T11:45:05", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "TT270115C00340000", "bid": 81.7, "bid_size": 3.0, "ask": 85.0, "ask_size": 3.0, "iv": 0.3812, "open_interest": 2.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0024, "vega": 0.3289, "theta": -0.0786, "rho": 0.6086, "theo": 83.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.4, "last_trade_time": "2026-10-29T09:32:34", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "TT270115P00340000", "bid": 1.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3742, "open_interest": 78.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0024, "vega": 0.3306, "theta": -0.0881, "rho": -0.0849, "theo": 3.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-29T15:30:21", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TT270115C00350000", "bid": 73.2, "bid_size": 3.0, "ask": 76.0, "ask_size": 3.0, "iv": 0.3749, "open_interest": 3.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0028, "vega": 0.3877, "theta": -0.0927, "rho": 0.6046, "theo": 75.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.5, "last_trade_time": "2026-10-15T13:58:11", "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "TT270115P00350000", "bid": 3.5, "bid_size": 3.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.384, "open_interest": 14.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0029, "vega": 0.3897, "theta": -0.1015, "rho": -0.1064, "theo": 4.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-06T15:00:32", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TT270115C00360000", "bid": 64.8, "bid_size": 4.0, "ask": 67.5, "ask_size": 1.0, "iv": 0.3681, "open_interest": 19.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0034, "vega": 0.45, "theta": -0.1073, "rho": 0.5953, "theo": 66.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.3, "last_trade_time": "2026-09-03T10:43:40", "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "TT270115P00360000", "bid": 4.8, "bid_size": 11.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.3642, "open_interest": 55.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0034, "vega": 0.4532, "theta": -0.1153, "rho": -0.1319, "theo": 6.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T10:30:13", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TT270115C00370000", "bid": 56.8, "bid_size": 4.0, "ask": 59.5, "ask_size": 4.0, "iv": 0.3636, "open_interest": 5.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.004, "vega": 0.5146, "theta": -0.1218, "rho": 0.58, "theo": 58.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.5, "last_trade_time": "2026-07-01T09:30:36", "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "TT270115P00370000", "bid": 6.5, "bid_size": 13.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.3574, "open_interest": 74.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0041, "vega": 0.5189, "theta": -0.1291, "rho": -0.1628, "theo": 7.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-11-02T11:30:16", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "TT270115C00380000", "bid": 48.9, "bid_size": 4.0, "ask": 51.8, "ask_size": 3.0, "iv": 0.3545, "open_interest": 13.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.0046, "vega": 0.578, "theta": -0.1353, "rho": 0.5583, "theo": 50.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.2, "last_trade_time": "2026-08-17T09:34:23", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "TT270115P00380000", "bid": 8.7, "bid_size": 12.0, "ask": 10.5, "ask_size": 14.0, "iv": 0.3484, "open_interest": 143.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0047, "vega": 0.5816, "theta": -0.142, "rho": -0.1971, "theo": 10.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.14, "last_trade_time": "2026-11-02T11:30:30", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "TT270115C00390000", "bid": 41.6, "bid_size": 11.0, "ask": 44.0, "ask_size": 11.0, "iv": 0.3424, "open_interest": 18.0, "volume": 0.0, "delta": 0.7133, "gamma": 0.0052, "vega": 0.6365, "theta": -0.1472, "rho": 0.5302, "theo": 43.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.41, "last_trade_time": "2026-07-16T11:53:43", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "TT270115P00390000", "bid": 11.4, "bid_size": 13.0, "ask": 13.4, "ask_size": 12.0, "iv": 0.3433, "open_interest": 33.0, "volume": 0.0, "delta": -0.2904, "gamma": 0.0053, "vega": 0.6393, "theta": -0.1534, "rho": -0.2351, "theo": 12.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-10-30T14:19:52", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "TT270115C00400000", "bid": 35.1, "bid_size": 17.0, "ask": 37.5, "ask_size": 12.0, "iv": 0.3389, "open_interest": 104.0, "volume": 0.0, "delta": 0.6582, "gamma": 0.0057, "vega": 0.6858, "theta": -0.1566, "rho": 0.4961, "theo": 36.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-09-14T13:14:17", "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "TT270115P00400000", "bid": 15.6, "bid_size": 1.0, "ask": 16.4, "ask_size": 11.0, "iv": 0.3418, "open_interest": 203.0, "volume": 55.0, "delta": -0.3468, "gamma": 0.0058, "vega": 0.6881, "theta": -0.1623, "rho": -0.2754, "theo": 16.006, "change": -1.95, "open": 15.8, "high": 15.8, "low": 15.8, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-11-03T13:47:47", "percent_change": -10.9859, "prev_day_close": 17.75}, {"option": "TT270115C00410000", "bid": 29.1, "bid_size": 20.0, "ask": 31.8, "ask_size": 16.0, "iv": 0.3362, "open_interest": 44.0, "volume": 1.0, "delta": 0.5984, "gamma": 0.0062, "vega": 0.7219, "theta": -0.1628, "rho": 0.4567, "theo": 30.3979, "change": 5.3, "open": 32.6, "high": 32.6, "low": 32.6, "tick": "up", "last_trade_price": 32.6, "last_trade_time": "2026-11-03T10:06:36", "percent_change": 19.4139, "prev_day_close": 27.3000001907349}, {"option": "TT270115P00410000", "bid": 18.7, "bid_size": 12.0, "ask": 20.6, "ask_size": 13.0, "iv": 0.3323, "open_interest": 26.0, "volume": 0.0, "delta": -0.4081, "gamma": 0.0063, "vega": 0.7229, "theta": -0.1679, "rho": -0.3176, "theo": 19.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-30T10:40:31", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "TT270115C00420000", "bid": 24.2, "bid_size": 11.0, "ask": 25.9, "ask_size": 11.0, "iv": 0.3311, "open_interest": 26.0, "volume": 0.0, "delta": 0.5354, "gamma": 0.0064, "vega": 0.7415, "theta": -0.1652, "rho": 0.4131, "theo": 24.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-02T11:46:50", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "TT270115P00420000", "bid": 23.3, "bid_size": 11.0, "ask": 25.4, "ask_size": 11.0, "iv": 0.3288, "open_interest": 35.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.0066, "vega": 0.7402, "theta": -0.1697, "rho": -0.3586, "theo": 24.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-11-02T10:30:22", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "TT270115C00430000", "bid": 19.2, "bid_size": 3.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.3305, "open_interest": 41.0, "volume": 0.0, "delta": 0.4711, "gamma": 0.0065, "vega": 0.7427, "theta": -0.1636, "rho": 0.3669, "theo": 20.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-10-30T13:34:01", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TT270115P00430000", "bid": 28.6, "bid_size": 1.0, "ask": 31.2, "ask_size": 4.0, "iv": 0.3281, "open_interest": 24.0, "volume": 0.0, "delta": -0.539, "gamma": 0.0067, "vega": 0.7375, "theta": -0.1674, "rho": -0.3977, "theo": 29.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-27T12:16:46", "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "TT270115C00440000", "bid": 15.4, "bid_size": 2.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.3291, "open_interest": 53.0, "volume": 0.0, "delta": 0.4077, "gamma": 0.0064, "vega": 0.7251, "theta": -0.1581, "rho": 0.32, "theo": 16.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-10-29T13:07:37", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "TT270115P00440000", "bid": 34.6, "bid_size": 1.0, "ask": 37.5, "ask_size": 1.0, "iv": 0.327, "open_interest": 57.0, "volume": 0.0, "delta": -0.6044, "gamma": 0.0066, "vega": 0.7141, "theta": -0.1609, "rho": -0.4312, "theo": 35.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.76, "last_trade_time": "2026-10-30T12:05:48", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "TT270115C00450000", "bid": 11.9, "bid_size": 11.0, "ask": 14.8, "ask_size": 25.0, "iv": 0.3274, "open_interest": 40.0, "volume": 0.0, "delta": 0.3472, "gamma": 0.0062, "vega": 0.6905, "theta": -0.1492, "rho": 0.2742, "theo": 12.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.02, "last_trade_time": "2026-10-30T10:19:36", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TT270115P00450000", "bid": 41.2, "bid_size": 13.0, "ask": 43.9, "ask_size": 16.0, "iv": 0.3224, "open_interest": 110.0, "volume": 0.0, "delta": -0.6667, "gamma": 0.0064, "vega": 0.674, "theta": -0.1508, "rho": -0.4605, "theo": 42.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-10-27T11:27:02", "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "TT270115C00460000", "bid": 9.3, "bid_size": 11.0, "ask": 12.0, "ask_size": 30.0, "iv": 0.3275, "open_interest": 229.0, "volume": 1.0, "delta": 0.2913, "gamma": 0.0058, "vega": 0.6423, "theta": -0.1378, "rho": 0.2311, "theo": 10.0041, "change": 2.5, "open": 11.05, "high": 11.05, "low": 11.05, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-11-03T10:16:22", "percent_change": 29.2398, "prev_day_close": 8.54999995231628}, {"option": "TT270115P00460000", "bid": 48.3, "bid_size": 11.0, "ask": 51.1, "ask_size": 11.0, "iv": 0.3189, "open_interest": 25.0, "volume": 0.0, "delta": -0.7243, "gamma": 0.0059, "vega": 0.6206, "theta": -0.1378, "rho": -0.4851, "theo": 49.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-10-28T10:25:09", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "TT270115C00470000", "bid": 7.1, "bid_size": 12.0, "ask": 9.6, "ask_size": 28.0, "iv": 0.3265, "open_interest": 96.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.0052, "vega": 0.5848, "theta": -0.1248, "rho": 0.1921, "theo": 7.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-10-28T09:38:40", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TT270115P00470000", "bid": 56.0, "bid_size": 11.0, "ask": 58.9, "ask_size": 11.0, "iv": 0.3164, "open_interest": 20.0, "volume": 0.0, "delta": -0.7758, "gamma": 0.0054, "vega": 0.5569, "theta": -0.1229, "rho": -0.5, "theo": 57.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-11-02T15:03:06", "percent_change": 0.0, "prev_day_close": 60.9000015258789}, {"option": "TT270115C00480000", "bid": 5.3, "bid_size": 11.0, "ask": 7.2, "ask_size": 22.0, "iv": 0.3212, "open_interest": 100.0, "volume": 1.0, "delta": 0.1976, "gamma": 0.0047, "vega": 0.5226, "theta": -0.1111, "rho": 0.1578, "theo": 6.0038, "change": 1.16, "open": 6.46, "high": 6.46, "low": 6.46, "tick": "up", "last_trade_price": 6.46, "last_trade_time": "2026-11-03T10:16:22", "percent_change": 21.8868, "prev_day_close": 5.29999995231628}, {"option": "TT270115P00480000", "bid": 64.2, "bid_size": 12.0, "ask": 67.3, "ask_size": 13.0, "iv": 0.3156, "open_interest": 50.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0048, "vega": 0.4869, "theta": -0.1075, "rho": -0.5022, "theo": 65.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.5, "last_trade_time": "2026-10-30T15:46:46", "percent_change": 0.0, "prev_day_close": 69.4000015258789}, {"option": "TT270115C00490000", "bid": 3.9, "bid_size": 11.0, "ask": 5.6, "ask_size": 26.0, "iv": 0.32, "open_interest": 47.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0041, "vega": 0.4598, "theta": -0.0975, "rho": 0.1285, "theo": 4.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T13:35:57", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TT270115P00490000", "bid": 72.8, "bid_size": 11.0, "ask": 76.0, "ask_size": 11.0, "iv": 0.3145, "open_interest": 11.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0042, "vega": 0.4154, "theta": -0.0929, "rho": -0.4905, "theo": 74.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-10-21T12:58:07", "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "TT270115C00500000", "bid": 2.9, "bid_size": 13.0, "ask": 4.2, "ask_size": 24.0, "iv": 0.3183, "open_interest": 371.0, "volume": 6.0, "delta": 0.1294, "gamma": 0.0035, "vega": 0.3989, "theta": -0.0845, "rho": 0.1039, "theo": 3.5572, "change": 0.725, "open": 4.7, "high": 4.7, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T10:48:57", "percent_change": 26.1261, "prev_day_close": 2.77499997615814}, {"option": "TT270115P00500000", "bid": 81.8, "bid_size": 22.0, "ask": 85.0, "ask_size": 16.0, "iv": 0.3142, "open_interest": 876.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0037, "vega": 0.343, "theta": -0.0801, "rho": -0.4539, "theo": 83.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.9, "last_trade_time": "2026-10-09T15:27:09", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "TT270115C00510000", "bid": 2.1, "bid_size": 13.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.3192, "open_interest": 19.0, "volume": 1.0, "delta": 0.104, "gamma": 0.003, "vega": 0.3422, "theta": -0.0726, "rho": 0.0834, "theo": 2.7384, "change": -0.7, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T09:39:51", "percent_change": -22.5806, "prev_day_close": 3.1000000834465}, {"option": "TT270115P00510000", "bid": 91.1, "bid_size": 13.0, "ask": 93.9, "ask_size": 13.0, "iv": 0.3066, "open_interest": 872.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0033, "vega": 0.2803, "theta": -0.0705, "rho": -0.3987, "theo": 92.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-10-09T15:27:09", "percent_change": 0.0, "prev_day_close": 97.0999984741211}, {"option": "TT270115C00520000", "bid": 1.5, "bid_size": 13.0, "ask": 2.9, "ask_size": 27.0, "iv": 0.3258, "open_interest": 98.0, "volume": 1.0, "delta": 0.0833, "gamma": 0.0025, "vega": 0.2916, "theta": -0.0619, "rho": 0.0669, "theo": 2.1125, "change": -0.85, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T10:35:02", "percent_change": -56.6667, "prev_day_close": 1.49999995529652}, {"option": "TT270115P00520000", "bid": 100.6, "bid_size": 11.0, "ask": 103.5, "ask_size": 11.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0031, "vega": 0.2159, "theta": -0.065, "rho": -0.3496, "theo": 102.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.8, "last_trade_time": "2026-10-09T15:27:09", "percent_change": 0.0, "prev_day_close": 106.700000762939}, {"option": "TT270115C00540000", "bid": 0.15, "bid_size": 26.0, "ask": 2.05, "ask_size": 24.0, "iv": 0.3195, "open_interest": 99.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0018, "vega": 0.208, "theta": -0.0445, "rho": 0.0429, "theo": 1.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-02T11:11:14", "percent_change": 0.0, "prev_day_close": 1.42500004917383}, {"option": "TT270115P00540000", "bid": 120.2, "bid_size": 5.0, "ask": 123.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0026, "vega": 0.091, "theta": -0.0538, "rho": -0.1274, "theo": 121.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.75}, {"option": "TT270115C00560000", "bid": 0.35, "bid_size": 11.0, "ask": 1.6, "ask_size": 11.0, "iv": 0.3483, "open_interest": 344.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0012, "vega": 0.147, "theta": -0.0317, "rho": 0.0277, "theo": 0.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T11:11:58", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "TT270115P00560000", "bid": 140.1, "bid_size": 5.0, "ask": 143.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0427, "rho": 0.0, "theo": 141.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.5, "last_trade_time": "2026-02-20T09:30:01", "percent_change": 0.0, "prev_day_close": 146.25}, {"option": "TT270115C00580000", "bid": 0.15, "bid_size": 18.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.3387, "open_interest": 43.0, "volume": 2.0, "delta": 0.0226, "gamma": 0.0008, "vega": 0.1037, "theta": -0.0226, "rho": 0.0181, "theo": 0.4903, "change": 0.5, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T11:59:16", "percent_change": 76.9231, "prev_day_close": 0.649999991059303}, {"option": "TT270115P00580000", "bid": 160.0, "bid_size": 5.0, "ask": 163.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0427, "rho": 0.0, "theo": 161.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-07-10T10:33:07", "percent_change": 0.0, "prev_day_close": 165.949996948242}, {"option": "TT270115C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.4384, "open_interest": 76.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0006, "vega": 0.0735, "theta": -0.0162, "rho": 0.012, "theo": 0.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-31T09:33:21", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TT270115P00600000", "bid": 180.2, "bid_size": 5.0, "ask": 183.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0427, "rho": 0.0, "theo": 181.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.9, "last_trade_time": "2025-08-22T09:30:01", "percent_change": 0.0, "prev_day_close": 185.699996948242}, {"option": "TT270115C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.4819, "open_interest": 14.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0004, "vega": 0.0526, "theta": -0.0117, "rho": 0.008, "theo": 0.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-15T09:52:50", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TT270115P00620000", "bid": 199.8, "bid_size": 2.0, "ask": 203.9, "ask_size": 1.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0427, "rho": 0.0, "theo": 201.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.1, "last_trade_time": "2026-05-28T10:12:57", "percent_change": 0.0, "prev_day_close": 205.75}, {"option": "TT270115C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5584, "open_interest": 107.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0003, "vega": 0.038, "theta": -0.0086, "rho": 0.0055, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-06-26T10:32:38", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TT270115P00640000", "bid": 219.8, "bid_size": 1.0, "ask": 224.1, "ask_size": 1.0, "iv": 0.5207, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0427, "rho": 0.0, "theo": 221.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.5, "last_trade_time": "2026-05-08T09:30:48", "percent_change": 0.0, "prev_day_close": 225.800003051758}, {"option": "TT270115C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5895, "open_interest": 13.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0002, "vega": 0.0278, "theta": -0.0064, "rho": 0.0039, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-08T09:44:55", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "TT270115P00660000", "bid": 239.8, "bid_size": 1.0, "ask": 244.2, "ask_size": 2.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0427, "rho": 0.0, "theo": 241.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 172.2, "last_trade_time": "2026-06-22T13:18:54", "percent_change": 0.0, "prev_day_close": 245.75}, {"option": "TT270115C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6193, "open_interest": 1.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.0205, "theta": -0.0048, "rho": 0.0027, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-02-06T09:30:17", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "TT270115P00680000", "bid": 259.8, "bid_size": 1.0, "ask": 263.9, "ask_size": 1.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0427, "rho": 0.0, "theo": 261.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.5, "last_trade_time": "2026-10-29T09:32:34", "percent_change": 0.0, "prev_day_close": 265.75}, {"option": "TT270115C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6479, "open_interest": 2.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0154, "theta": -0.0036, "rho": 0.002, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-04-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TT270115P00700000", "bid": 279.8, "bid_size": 1.0, "ask": 283.9, "ask_size": 1.0, "iv": 0.5973, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0427, "rho": 0.0, "theo": 281.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.4, "last_trade_time": "2026-02-17T09:30:01", "percent_change": 0.0, "prev_day_close": 285.75}, {"option": "TT270115C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6596, "open_interest": 4.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0116, "theta": -0.0028, "rho": 0.0014, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-07-08T09:30:14", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TT270115P00720000", "bid": 299.8, "bid_size": 1.0, "ask": 304.1, "ask_size": 1.0, "iv": 0.6433, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0427, "rho": 0.0, "theo": 301.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.1, "last_trade_time": "2026-05-28T10:12:57", "percent_change": 0.0, "prev_day_close": 305.75}, {"option": "TT270319C00260000", "bid": 159.6, "bid_size": 1.0, "ask": 163.4, "ask_size": 1.0, "iv": 0.3966, "open_interest": 26.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0005, "vega": 0.1425, "theta": -0.003, "rho": 0.8209, "theo": 161.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.2, "last_trade_time": "2026-09-02T15:39:05", "percent_change": 0.0, "prev_day_close": 157.300003051758}, {"option": "TT270319P00260000", "bid": 0.7, "bid_size": 11.0, "ask": 2.95, "ask_size": 16.0, "iv": 0.4763, "open_interest": 6.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0005, "vega": 0.1479, "theta": -0.0223, "rho": -0.0396, "theo": 1.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T11:16:28", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "TT270319C00270000", "bid": 150.0, "bid_size": 1.0, "ask": 154.0, "ask_size": 1.0, "iv": 0.3982, "open_interest": 17.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0006, "vega": 0.1727, "theta": -0.0089, "rho": 0.8444, "theo": 152.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 187.6, "last_trade_time": "2026-08-20T13:07:52", "percent_change": 0.0, "prev_day_close": 148.099998474121}, {"option": "TT270319P00270000", "bid": 0.05, "bid_size": 2.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0007, "vega": 0.1828, "theta": -0.0272, "rho": -0.0512, "theo": 1.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "TT270319C00280000", "bid": 140.4, "bid_size": 3.0, "ask": 144.5, "ask_size": 3.0, "iv": 0.3886, "open_interest": 46.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0008, "vega": 0.2157, "theta": -0.0155, "rho": 0.8667, "theo": 142.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 178.8, "last_trade_time": "2026-08-25T10:30:29", "percent_change": 0.0, "prev_day_close": 138.399993896484}, {"option": "TT270319P00280000", "bid": 1.15, "bid_size": 11.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.4019, "open_interest": 4.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0008, "vega": 0.224, "theta": -0.0327, "rho": -0.0659, "theo": 1.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T11:23:05", "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "TT270319C00290000", "bid": 131.5, "bid_size": 1.0, "ask": 135.0, "ask_size": 1.0, "iv": 0.3916, "open_interest": 27.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.001, "vega": 0.2618, "theta": -0.0228, "rho": 0.8838, "theo": 133.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 170.6, "last_trade_time": "2026-08-20T11:12:15", "percent_change": 0.0, "prev_day_close": 128.949996948242}, {"option": "TT270319P00290000", "bid": 0.2, "bid_size": 3.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4149, "open_interest": 5.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.001, "vega": 0.2696, "theta": -0.0389, "rho": -0.0833, "theo": 2.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-08-25T12:19:20", "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "TT270319C00300000", "bid": 122.9, "bid_size": 11.0, "ask": 125.8, "ask_size": 11.0, "iv": 0.3969, "open_interest": 28.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0012, "vega": 0.3112, "theta": -0.0308, "rho": 0.8997, "theo": 124.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.6, "last_trade_time": "2026-10-29T09:32:33", "percent_change": 0.0, "prev_day_close": 120.299999237061}, {"option": "TT270319P00300000", "bid": 1.85, "bid_size": 11.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0012, "vega": 0.3222, "theta": -0.0458, "rho": -0.1047, "theo": 3.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "TT270319C00310000", "bid": 113.9, "bid_size": 11.0, "ask": 116.5, "ask_size": 11.0, "iv": 0.387, "open_interest": 7.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0014, "vega": 0.3716, "theta": -0.0394, "rho": 0.913, "theo": 115.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.3, "last_trade_time": "2026-08-17T09:36:09", "percent_change": 0.0, "prev_day_close": 110.75}, {"option": "TT270319P00310000", "bid": 3.2, "bid_size": 11.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.3965, "open_interest": 1.0, "volume": 2.0, "delta": -0.0794, "gamma": 0.0015, "vega": 0.3806, "theta": -0.0532, "rho": -0.1301, "theo": 3.8851, "change": -0.6, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T14:03:57", "percent_change": -13.6364, "prev_day_close": 4.40000009536743}, {"option": "TT270319C00320000", "bid": 105.2, "bid_size": 11.0, "ask": 108.0, "ask_size": 11.0, "iv": 0.387, "open_interest": 26.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0017, "vega": 0.4335, "theta": -0.0486, "rho": 0.9174, "theo": 106.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.46, "last_trade_time": "2026-10-16T10:51:44", "percent_change": 0.0, "prev_day_close": 102.100002288818}, {"option": "TT270319P00320000", "bid": 3.9, "bid_size": 11.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.3886, "open_interest": 8.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0018, "vega": 0.4428, "theta": -0.0612, "rho": -0.1599, "theo": 4.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-11-02T11:29:34", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TT270319C00330000", "bid": 96.1, "bid_size": 1.0, "ask": 99.0, "ask_size": 4.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.002, "vega": 0.499, "theta": -0.058, "rho": 0.921, "theo": 97.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7999992370606}, {"option": "TT270319P00330000", "bid": 5.3, "bid_size": 39.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.3878, "open_interest": 3.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0021, "vega": 0.5098, "theta": -0.0696, "rho": -0.1951, "theo": 6.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-29T15:19:24", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TT270319C00340000", "bid": 87.8, "bid_size": 3.0, "ask": 91.0, "ask_size": 5.0, "iv": 0.3708, "open_interest": 12.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0024, "vega": 0.5713, "theta": -0.0676, "rho": 0.9204, "theo": 89.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.2, "last_trade_time": "2026-08-25T13:15:33", "percent_change": 0.0, "prev_day_close": 85.8500022888184}, {"option": "TT270319P00340000", "bid": 5.9, "bid_size": 5.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.3712, "open_interest": 11.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.0024, "vega": 0.5796, "theta": -0.0781, "rho": -0.2349, "theo": 7.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-29T12:19:07", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "TT270319C00350000", "bid": 80.0, "bid_size": 3.0, "ask": 83.0, "ask_size": 4.0, "iv": 0.3684, "open_interest": 4.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.0027, "vega": 0.6425, "theta": -0.0772, "rho": 0.9077, "theo": 81.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 144.2, "last_trade_time": "2026-08-11T14:59:35", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "TT270319P00350000", "bid": 8.5, "bid_size": 5.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.3697, "open_interest": 17.0, "volume": 0.0, "delta": -0.1719, "gamma": 0.0027, "vega": 0.6506, "theta": -0.0866, "rho": -0.2794, "theo": 9.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-10-26T15:25:34", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TT270319C00360000", "bid": 71.7, "bid_size": 1.0, "ask": 75.0, "ask_size": 4.0, "iv": 0.3575, "open_interest": 4.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.003, "vega": 0.7111, "theta": -0.0865, "rho": 0.8951, "theo": 73.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.0, "last_trade_time": "2026-08-18T10:47:04", "percent_change": 0.0, "prev_day_close": 70.0499992370606}, {"option": "TT270319P00360000", "bid": 10.5, "bid_size": 3.0, "ask": 12.9, "ask_size": 3.0, "iv": 0.3639, "open_interest": 11.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.0031, "vega": 0.7212, "theta": -0.0949, "rho": -0.3293, "theo": 11.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-15T12:01:30", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "TT270319C00370000", "bid": 64.6, "bid_size": 3.0, "ask": 68.0, "ask_size": 4.0, "iv": 0.3576, "open_interest": 50.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0034, "vega": 0.7808, "theta": -0.0952, "rho": 0.8772, "theo": 66.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.6, "last_trade_time": "2026-09-08T13:32:53", "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "TT270319P00370000", "bid": 13.0, "bid_size": 5.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.3591, "open_interest": 4.0, "volume": 0.0, "delta": -0.2381, "gamma": 0.0034, "vega": 0.7877, "theta": -0.1026, "rho": -0.3824, "theo": 14.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-14T12:59:43", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "TT270319C00380000", "bid": 57.9, "bid_size": 4.0, "ask": 60.9, "ask_size": 3.0, "iv": 0.3543, "open_interest": 1.0, "volume": 0.0, "delta": 0.7286, "gamma": 0.0037, "vega": 0.8446, "theta": -0.1031, "rho": 0.8536, "theo": 59.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.9, "last_trade_time": "2026-08-24T13:08:53", "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "TT270319P00380000", "bid": 15.9, "bid_size": 11.0, "ask": 17.6, "ask_size": 11.0, "iv": 0.3505, "open_interest": 1.0, "volume": 0.0, "delta": -0.2761, "gamma": 0.0038, "vega": 0.8499, "theta": -0.1097, "rho": -0.4406, "theo": 17.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.49, "last_trade_time": "2026-11-02T13:43:12", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "TT270319C00390000", "bid": 50.8, "bid_size": 3.0, "ask": 54.2, "ask_size": 3.0, "iv": 0.3465, "open_interest": 14.0, "volume": 0.0, "delta": 0.6884, "gamma": 0.004, "vega": 0.8976, "theta": -0.1099, "rho": 0.8162, "theo": 52.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-08-19T14:07:05", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "TT270319P00390000", "bid": 19.2, "bid_size": 13.0, "ask": 21.2, "ask_size": 10.0, "iv": 0.348, "open_interest": 57.0, "volume": 0.0, "delta": -0.3169, "gamma": 0.004, "vega": 0.9047, "theta": -0.1157, "rho": -0.4998, "theo": 20.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-11-02T13:43:11", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "TT270319C00400000", "bid": 44.7, "bid_size": 3.0, "ask": 48.2, "ask_size": 3.0, "iv": 0.344, "open_interest": 62.0, "volume": 0.0, "delta": 0.6459, "gamma": 0.0042, "vega": 0.9448, "theta": -0.1154, "rho": 0.7811, "theo": 46.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.23, "last_trade_time": "2026-09-14T15:53:30", "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "TT270319P00400000", "bid": 22.9, "bid_size": 1.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.3466, "open_interest": 81.0, "volume": 0.0, "delta": -0.3602, "gamma": 0.0043, "vega": 0.9485, "theta": -0.1205, "rho": -0.5582, "theo": 24.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-10-29T10:35:17", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "TT270319C00410000", "bid": 39.2, "bid_size": 1.0, "ask": 42.6, "ask_size": 3.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.6017, "gamma": 0.0044, "vega": 0.9802, "theta": -0.1193, "rho": 0.742, "theo": 40.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "TT270319P00410000", "bid": 27.1, "bid_size": 4.0, "ask": 30.4, "ask_size": 2.0, "iv": 0.3464, "open_interest": 17.0, "volume": 0.0, "delta": -0.4051, "gamma": 0.0045, "vega": 0.9818, "theta": -0.1239, "rho": -0.6196, "theo": 28.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.38, "last_trade_time": "2026-10-30T14:19:11", "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "TT270319C00420000", "bid": 34.0, "bid_size": 1.0, "ask": 37.5, "ask_size": 1.0, "iv": 0.3392, "open_interest": 1.0, "volume": 0.0, "delta": 0.5566, "gamma": 0.0046, "vega": 1.0021, "theta": -0.1217, "rho": 0.6917, "theo": 35.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.2, "last_trade_time": "2026-10-21T09:36:42", "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "TT270319P00420000", "bid": 31.9, "bid_size": 1.0, "ask": 34.3, "ask_size": 3.0, "iv": 0.3392, "open_interest": 37.0, "volume": 0.0, "delta": -0.4521, "gamma": 0.0047, "vega": 1.0019, "theta": -0.126, "rho": -0.6742, "theo": 33.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-10-22T11:15:30", "percent_change": 0.0, "prev_day_close": 35.3499984741211}, {"option": "TT270319C00430000", "bid": 29.7, "bid_size": 2.0, "ask": 32.9, "ask_size": 2.0, "iv": 0.339, "open_interest": 6.0, "volume": 0.0, "delta": 0.511, "gamma": 0.0046, "vega": 1.0122, "theta": -0.1224, "rho": 0.6456, "theo": 31.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-10-30T13:34:34", "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "TT270319P00430000", "bid": 37.0, "bid_size": 3.0, "ask": 39.6, "ask_size": 1.0, "iv": 0.3365, "open_interest": 16.0, "volume": 0.0, "delta": -0.4989, "gamma": 0.0048, "vega": 1.008, "theta": -0.1264, "rho": -0.7226, "theo": 38.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-10-30T13:56:45", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "TT270319C00440000", "bid": 25.7, "bid_size": 11.0, "ask": 28.3, "ask_size": 11.0, "iv": 0.3361, "open_interest": 15.0, "volume": 0.0, "delta": 0.4658, "gamma": 0.0047, "vega": 1.009, "theta": -0.1215, "rho": 0.5982, "theo": 26.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.22, "last_trade_time": "2026-11-02T09:45:09", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "TT270319P00440000", "bid": 42.4, "bid_size": 1.0, "ask": 45.5, "ask_size": 1.0, "iv": 0.3334, "open_interest": 16.0, "volume": 0.0, "delta": -0.5462, "gamma": 0.0049, "vega": 1.0005, "theta": -0.1254, "rho": -0.7728, "theo": 44.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.9, "last_trade_time": "2026-10-29T14:15:02", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "TT270319C00450000", "bid": 21.0, "bid_size": 3.0, "ask": 24.7, "ask_size": 3.0, "iv": 0.3304, "open_interest": 42.0, "volume": 0.0, "delta": 0.4216, "gamma": 0.0046, "vega": 0.994, "theta": -0.1192, "rho": 0.5439, "theo": 23.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-10-30T10:21:26", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "TT270319P00450000", "bid": 48.6, "bid_size": 3.0, "ask": 51.8, "ask_size": 3.0, "iv": 0.3319, "open_interest": 17.0, "volume": 0.0, "delta": -0.5928, "gamma": 0.0049, "vega": 0.9782, "theta": -0.1228, "rho": -0.8051, "theo": 50.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.9, "last_trade_time": "2026-10-19T10:44:48", "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "TT270319C00460000", "bid": 18.6, "bid_size": 11.0, "ask": 21.5, "ask_size": 25.0, "iv": 0.3343, "open_interest": 73.0, "volume": 0.0, "delta": 0.379, "gamma": 0.0045, "vega": 0.9667, "theta": -0.1155, "rho": 0.4954, "theo": 19.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.39, "last_trade_time": "2026-11-02T11:11:58", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "TT270319P00460000", "bid": 55.1, "bid_size": 11.0, "ask": 58.4, "ask_size": 11.0, "iv": 0.329, "open_interest": 17.0, "volume": 0.0, "delta": -0.6381, "gamma": 0.0048, "vega": 0.9421, "theta": -0.1189, "rho": -0.8302, "theo": 56.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.5, "last_trade_time": "2026-10-29T09:56:32", "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "TT270319C00470000", "bid": 15.7, "bid_size": 13.0, "ask": 18.5, "ask_size": 24.0, "iv": 0.3329, "open_interest": 41.0, "volume": 2.0, "delta": 0.3384, "gamma": 0.0044, "vega": 0.9304, "theta": -0.1107, "rho": 0.4487, "theo": 16.7911, "change": 1.5, "open": 16.1, "high": 16.1, "low": 16.1, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-11-03T11:59:16", "percent_change": 10.274, "prev_day_close": 14.5999999046326}, {"option": "TT270319P00470000", "bid": 62.0, "bid_size": 11.0, "ask": 65.5, "ask_size": 11.0, "iv": 0.3263, "open_interest": 11.0, "volume": 0.0, "delta": -0.6816, "gamma": 0.0047, "vega": 0.8952, "theta": -0.1137, "rho": -0.8451, "theo": 64.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-10-29T09:52:07", "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "TT270319C00480000", "bid": 13.3, "bid_size": 11.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.3332, "open_interest": 12.0, "volume": 0.0, "delta": 0.3004, "gamma": 0.0042, "vega": 0.8861, "theta": -0.105, "rho": 0.3988, "theo": 14.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-10-28T12:10:57", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "TT270319P00480000", "bid": 69.8, "bid_size": 12.0, "ask": 73.0, "ask_size": 11.0, "iv": 0.3268, "open_interest": 28.0, "volume": 0.0, "delta": -0.7226, "gamma": 0.0045, "vega": 0.84, "theta": -0.1072, "rho": -0.8528, "theo": 71.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-10-19T15:55:23", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "TT270319C00490000", "bid": 10.4, "bid_size": 4.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.3279, "open_interest": 22.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0039, "vega": 0.8353, "theta": -0.0987, "rho": 0.356, "theo": 12.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-10-28T11:13:07", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "TT270319P00490000", "bid": 77.3, "bid_size": 3.0, "ask": 80.7, "ask_size": 3.0, "iv": 0.322, "open_interest": 1.0, "volume": 0.0, "delta": -0.761, "gamma": 0.0042, "vega": 0.7759, "theta": -0.0997, "rho": -0.847, "theo": 79.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-10-06T14:27:01", "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "TT270319C00500000", "bid": 8.7, "bid_size": 1.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.3299, "open_interest": 31.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0037, "vega": 0.7805, "theta": -0.0919, "rho": 0.3161, "theo": 10.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-29T11:14:01", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "TT270319P00500000", "bid": 85.4, "bid_size": 3.0, "ask": 89.4, "ask_size": 3.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.004, "vega": 0.7073, "theta": -0.0914, "rho": -0.8372, "theo": 87.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2999992370606}, {"option": "TT270319C00510000", "bid": 6.3, "bid_size": 3.0, "ask": 10.2, "ask_size": 4.0, "iv": 0.3231, "open_interest": 31.0, "volume": 0.0, "delta": 0.2035, "gamma": 0.0034, "vega": 0.7233, "theta": -0.0849, "rho": 0.2761, "theo": 8.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-10-28T15:08:04", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "TT270319P00510000", "bid": 94.1, "bid_size": 1.0, "ask": 97.5, "ask_size": 1.0, "iv": 0.3207, "open_interest": 5.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.0037, "vega": 0.6328, "theta": -0.0826, "rho": -0.8118, "theo": 96.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.8, "last_trade_time": "2026-10-15T10:07:02", "percent_change": 0.0, "prev_day_close": 99.8499984741211}, {"option": "TT270319C00520000", "bid": 5.8, "bid_size": 33.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.3307, "open_interest": 5.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0031, "vega": 0.6656, "theta": -0.0779, "rho": 0.2429, "theo": 7.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-09-29T09:43:29", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "TT270319P00520000", "bid": 102.8, "bid_size": 3.0, "ask": 106.4, "ask_size": 3.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0034, "vega": 0.5599, "theta": -0.0738, "rho": -0.7682, "theo": 104.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "TT270319C00530000", "bid": 3.8, "bid_size": 3.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.3246, "open_interest": 5.0, "volume": 0.0, "delta": 0.1539, "gamma": 0.0028, "vega": 0.6085, "theta": -0.0711, "rho": 0.2123, "theo": 6.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-14T13:25:41", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "TT270319P00530000", "bid": 111.8, "bid_size": 1.0, "ask": 115.5, "ask_size": 1.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": -0.8835, "gamma": 0.0032, "vega": 0.4838, "theta": -0.066, "rho": -0.7253, "theo": 113.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.900001525879}, {"option": "TT270319C00540000", "bid": 3.8, "bid_size": 42.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.3344, "open_interest": 9.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0026, "vega": 0.5526, "theta": -0.0644, "rho": 0.1836, "theo": 5.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.38, "last_trade_time": "2026-10-21T14:47:43", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "TT270319P00540000", "bid": 121.4, "bid_size": 1.0, "ask": 124.7, "ask_size": 3.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.003, "vega": 0.4092, "theta": -0.0595, "rho": -0.6376, "theo": 123.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.850002288818}, {"option": "TT270319C00550000", "bid": 3.0, "bid_size": 3.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.3341, "open_interest": 4.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0023, "vega": 0.4989, "theta": -0.0581, "rho": 0.1593, "theo": 4.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-19T11:38:43", "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "TT270319P00550000", "bid": 130.7, "bid_size": 1.0, "ask": 134.2, "ask_size": 3.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.003, "vega": 0.3358, "theta": -0.0547, "rho": -0.5566, "theo": 132.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.699996948242}, {"option": "TT270319C00560000", "bid": 1.4, "bid_size": 3.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.3273, "open_interest": 2.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0021, "vega": 0.4493, "theta": -0.0522, "rho": 0.138, "theo": 3.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-08T13:09:00", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "TT270319P00560000", "bid": 140.3, "bid_size": 1.0, "ask": 143.8, "ask_size": 3.0, "iv": 0.3203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0028, "vega": 0.2389, "theta": -0.0593, "rho": -0.3908, "theo": 142.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 147.8, "last_trade_time": "2026-10-29T09:32:34", "percent_change": 0.0, "prev_day_close": 146.399993896484}, {"option": "TT270319C00570000", "bid": 0.55, "bid_size": 5.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0018, "vega": 0.4023, "theta": -0.0467, "rho": 0.1186, "theo": 2.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "TT270319P00570000", "bid": 150.2, "bid_size": 1.0, "ask": 153.9, "ask_size": 3.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0027, "vega": 0.1685, "theta": -0.0646, "rho": -0.2398, "theo": 151.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.800003051758}, {"option": "TT270319C00580000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0016, "vega": 0.3595, "theta": -0.0417, "rho": 0.1025, "theo": 2.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5499999076128}, {"option": "TT270319P00580000", "bid": 159.6, "bid_size": 2.0, "ask": 164.2, "ask_size": 2.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0019, "vega": 0.0743, "theta": -0.0476, "rho": 0.0, "theo": 161.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.75}, {"option": "TT270319C00590000", "bid": 0.5, "bid_size": 3.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0014, "vega": 0.3202, "theta": -0.0371, "rho": 0.0883, "theo": 2.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "TT270319P00590000", "bid": 169.6, "bid_size": 2.0, "ask": 174.2, "ask_size": 2.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0007, "vega": 0.0, "theta": -0.0476, "rho": 0.0, "theo": 171.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.75}, {"option": "TT270319C00600000", "bid": 0.4, "bid_size": 5.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0013, "vega": 0.2844, "theta": -0.0329, "rho": 0.076, "theo": 1.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "TT270319P00600000", "bid": 179.8, "bid_size": 1.0, "ask": 184.0, "ask_size": 1.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0476, "rho": 0.0, "theo": 181.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.75}, {"option": "TT270319C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0011, "vega": 0.2526, "theta": -0.0292, "rho": 0.0653, "theo": 1.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "TT270319P00610000", "bid": 189.8, "bid_size": 1.0, "ask": 194.0, "ask_size": 2.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0476, "rho": 0.0, "theo": 191.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.75}, {"option": "TT270319C00620000", "bid": 0.1, "bid_size": 3.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.001, "vega": 0.2234, "theta": -0.0259, "rho": 0.056, "theo": 1.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TT270319P00620000", "bid": 199.8, "bid_size": 1.0, "ask": 204.2, "ask_size": 2.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0476, "rho": 0.0, "theo": 201.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.75}, {"option": "TT270319C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0008, "vega": 0.175, "theta": -0.0202, "rho": 0.0413, "theo": 0.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TT270319P00640000", "bid": 219.6, "bid_size": 2.0, "ask": 224.1, "ask_size": 1.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0476, "rho": 0.0, "theo": 221.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.75}, {"option": "TT270319C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0006, "vega": 0.1367, "theta": -0.0158, "rho": 0.0306, "theo": 0.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TT270319P00660000", "bid": 239.8, "bid_size": 1.0, "ask": 244.1, "ask_size": 1.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0476, "rho": 0.0, "theo": 241.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.75}, {"option": "TT270319C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0005, "vega": 0.1066, "theta": -0.0124, "rho": 0.0228, "theo": 0.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TT270319P00680000", "bid": 259.8, "bid_size": 1.0, "ask": 264.1, "ask_size": 1.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0476, "rho": 0.0, "theo": 261.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.75}, {"option": "TT270319C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0004, "vega": 0.0835, "theta": -0.0097, "rho": 0.017, "theo": 0.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "TT270319P00700000", "bid": 279.8, "bid_size": 1.0, "ask": 284.0, "ask_size": 1.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0476, "rho": 0.0, "theo": 281.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.800003051758}, {"option": "TT270617C00270000", "bid": 154.0, "bid_size": 2.0, "ask": 157.6, "ask_size": 2.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0008, "vega": 0.3558, "theta": -0.0041, "rho": 1.3871, "theo": 156.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.800003051758}, {"option": "TT270617P00270000", "bid": 0.6, "bid_size": 2.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0008, "vega": 0.3671, "theta": -0.031, "rho": -0.1527, "theo": 3.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "TT270617C00280000", "bid": 145.3, "bid_size": 4.0, "ask": 148.7, "ask_size": 5.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.001, "vega": 0.4187, "theta": -0.0103, "rho": 1.4138, "theo": 147.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.899993896484}, {"option": "TT270617P00280000", "bid": 1.85, "bid_size": 4.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.001, "vega": 0.425, "theta": -0.0357, "rho": -0.1841, "theo": 4.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999994039536}, {"option": "TT270617C00290000", "bid": 136.6, "bid_size": 4.0, "ask": 140.0, "ask_size": 3.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0011, "vega": 0.4773, "theta": -0.0168, "rho": 1.4334, "theo": 138.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.600006103516}, {"option": "TT270617P00290000", "bid": 3.0, "bid_size": 4.0, "ask": 6.9, "ask_size": 4.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0012, "vega": 0.4905, "theta": -0.0406, "rho": -0.2221, "theo": 5.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TT270617C00300000", "bid": 128.3, "bid_size": 3.0, "ask": 131.5, "ask_size": 2.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0013, "vega": 0.5495, "theta": -0.0236, "rho": 1.4496, "theo": 129.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.799999237061}, {"option": "TT270617P00300000", "bid": 4.2, "bid_size": 3.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0014, "vega": 0.5571, "theta": -0.0457, "rho": -0.2628, "theo": 6.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "TT270617C00310000", "bid": 119.9, "bid_size": 3.0, "ask": 123.0, "ask_size": 3.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0015, "vega": 0.6151, "theta": -0.0304, "rho": 1.4578, "theo": 121.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.450000762939}, {"option": "TT270617P00310000", "bid": 6.9, "bid_size": 34.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.387, "open_interest": 2.0, "volume": 0.0, "delta": -0.1127, "gamma": 0.0016, "vega": 0.6301, "theta": -0.051, "rho": -0.3112, "theo": 7.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-10-26T10:38:32", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "TT270617C00320000", "bid": 111.0, "bid_size": 3.0, "ask": 114.7, "ask_size": 3.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.0017, "vega": 0.6934, "theta": -0.0374, "rho": 1.4621, "theo": 113.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.099998474121}, {"option": "TT270617P00320000", "bid": 7.1, "bid_size": 3.0, "ask": 10.7, "ask_size": 4.0, "iv": 0.3698, "open_interest": 2.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0018, "vega": 0.7022, "theta": -0.0564, "rho": -0.363, "theo": 9.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-10-26T10:38:32", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "TT270617C00330000", "bid": 103.2, "bid_size": 3.0, "ask": 106.5, "ask_size": 3.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0019, "vega": 0.7648, "theta": -0.0442, "rho": 1.4577, "theo": 105.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.550003051758}, {"option": "TT270617P00330000", "bid": 9.4, "bid_size": 3.0, "ask": 12.3, "ask_size": 28.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.002, "vega": 0.7785, "theta": -0.0617, "rho": -0.4207, "theo": 10.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TT270617C00340000", "bid": 95.7, "bid_size": 3.0, "ask": 99.0, "ask_size": 3.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.0022, "vega": 0.842, "theta": -0.051, "rho": 1.449, "theo": 97.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "TT270617P00340000", "bid": 12.2, "bid_size": 25.0, "ask": 14.4, "ask_size": 2.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0022, "vega": 0.8519, "theta": -0.067, "rho": -0.4817, "theo": 12.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "TT270617C00350000", "bid": 88.1, "bid_size": 4.0, "ask": 91.5, "ask_size": 4.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0024, "vega": 0.9179, "theta": -0.0575, "rho": 1.4357, "theo": 89.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "TT270617P00350000", "bid": 12.8, "bid_size": 4.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.0024, "vega": 0.9269, "theta": -0.072, "rho": -0.55, "theo": 15.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "TT270617C00360000", "bid": 80.8, "bid_size": 3.0, "ask": 84.5, "ask_size": 4.0, "iv": 0.355, "open_interest": 1.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0026, "vega": 0.9853, "theta": -0.0636, "rho": 1.4095, "theo": 82.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-10-27T11:17:03", "percent_change": 0.0, "prev_day_close": 79.2000007629394}, {"option": "TT270617P00360000", "bid": 17.1, "bid_size": 2.0, "ask": 18.7, "ask_size": 11.0, "iv": 0.356, "open_interest": 1.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0026, "vega": 0.9958, "theta": -0.0767, "rho": -0.6204, "theo": 17.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-02T13:42:39", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "TT270617C00370000", "bid": 74.0, "bid_size": 3.0, "ask": 77.5, "ask_size": 3.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.0028, "vega": 1.0538, "theta": -0.0693, "rho": 1.3832, "theo": 75.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3499984741211}, {"option": "TT270617P00370000", "bid": 20.0, "bid_size": 21.0, "ask": 22.5, "ask_size": 9.0, "iv": 0.3561, "open_interest": 6.0, "volume": 0.0, "delta": -0.2617, "gamma": 0.0029, "vega": 1.0623, "theta": -0.081, "rho": -0.694, "theo": 20.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-10-30T14:55:53", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "TT270617C00380000", "bid": 67.5, "bid_size": 3.0, "ask": 71.2, "ask_size": 4.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.003, "vega": 1.1118, "theta": -0.0744, "rho": 1.3446, "theo": 69.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "TT270617P00380000", "bid": 23.0, "bid_size": 11.0, "ask": 25.3, "ask_size": 11.0, "iv": 0.3489, "open_interest": 7.0, "volume": 0.0, "delta": -0.2936, "gamma": 0.0031, "vega": 1.1214, "theta": -0.0848, "rho": -0.7697, "theo": 24.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.17, "last_trade_time": "2026-11-02T13:45:43", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "TT270617C00390000", "bid": 61.9, "bid_size": 11.0, "ask": 64.7, "ask_size": 11.0, "iv": 0.3462, "open_interest": 31.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.0032, "vega": 1.1674, "theta": -0.0788, "rho": 1.3064, "theo": 63.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.9, "last_trade_time": "2026-11-02T11:29:39", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "TT270617P00390000", "bid": 26.9, "bid_size": 1.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.3492, "open_interest": 49.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.0033, "vega": 1.1744, "theta": -0.088, "rho": -0.8468, "theo": 27.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-10-30T10:29:56", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "TT270617C00400000", "bid": 55.2, "bid_size": 3.0, "ask": 59.5, "ask_size": 4.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": 0.647, "gamma": 0.0033, "vega": 1.2114, "theta": -0.0826, "rho": 1.2572, "theo": 57.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "TT270617P00400000", "bid": 29.4, "bid_size": 3.0, "ask": 33.8, "ask_size": 3.0, "iv": 0.3409, "open_interest": 1.0, "volume": 0.0, "delta": -0.3617, "gamma": 0.0034, "vega": 1.2179, "theta": -0.0905, "rho": -0.9228, "theo": 31.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.91, "last_trade_time": "2026-10-29T10:37:44", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "TT270617C00410000", "bid": 49.8, "bid_size": 3.0, "ask": 54.0, "ask_size": 3.0, "iv": 0.3393, "open_interest": 1.0, "volume": 0.0, "delta": 0.6127, "gamma": 0.0034, "vega": 1.2494, "theta": -0.0856, "rho": 1.2092, "theo": 52.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.3, "last_trade_time": "2026-10-22T14:33:44", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "TT270617P00410000", "bid": 35.1, "bid_size": 19.0, "ask": 38.0, "ask_size": 9.0, "iv": 0.3428, "open_interest": 147.0, "volume": 0.0, "delta": -0.3974, "gamma": 0.0036, "vega": 1.2524, "theta": -0.0923, "rho": -0.9986, "theo": 36.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-10-30T10:23:00", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "TT270617C00420000", "bid": 45.0, "bid_size": 3.0, "ask": 49.0, "ask_size": 4.0, "iv": 0.3382, "open_interest": 2.0, "volume": 0.0, "delta": 0.5778, "gamma": 0.0035, "vega": 1.276, "theta": -0.0878, "rho": 1.1519, "theo": 46.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.72, "last_trade_time": "2026-10-20T15:33:03", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "TT270617P00420000", "bid": 39.9, "bid_size": 19.0, "ask": 42.5, "ask_size": 3.0, "iv": 0.339, "open_interest": 273.0, "volume": 0.0, "delta": -0.4343, "gamma": 0.0037, "vega": 1.276, "theta": -0.0935, "rho": -1.0699, "theo": 41.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.8, "last_trade_time": "2026-10-30T11:45:19", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "TT270617C00430000", "bid": 40.7, "bid_size": 3.0, "ask": 43.7, "ask_size": 3.0, "iv": 0.3352, "open_interest": 2.0, "volume": 0.0, "delta": 0.5426, "gamma": 0.0036, "vega": 1.2937, "theta": -0.0892, "rho": 1.0969, "theo": 42.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.61, "last_trade_time": "2026-10-29T14:39:39", "percent_change": 0.0, "prev_day_close": 39.1999988555908}, {"option": "TT270617P00430000", "bid": 43.9, "bid_size": 3.0, "ask": 47.5, "ask_size": 1.0, "iv": 0.3317, "open_interest": 2.0, "volume": 0.0, "delta": -0.4713, "gamma": 0.0038, "vega": 1.2886, "theta": -0.0939, "rho": -1.1344, "theo": 46.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.34, "last_trade_time": "2026-10-21T15:08:33", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "TT270617C00440000", "bid": 37.1, "bid_size": 2.0, "ask": 40.0, "ask_size": 4.0, "iv": 0.3386, "open_interest": 7.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.0036, "vega": 1.3012, "theta": -0.0898, "rho": 1.0344, "theo": 37.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.6, "last_trade_time": "2026-10-26T12:26:11", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "TT270617P00440000", "bid": 50.5, "bid_size": 19.0, "ask": 53.3, "ask_size": 8.0, "iv": 0.3347, "open_interest": 1.0, "volume": 0.0, "delta": -0.5088, "gamma": 0.0039, "vega": 1.2901, "theta": -0.0936, "rho": -1.1984, "theo": 51.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-10-23T14:17:42", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "TT270617C00450000", "bid": 32.7, "bid_size": 11.0, "ask": 34.0, "ask_size": 46.0, "iv": 0.3274, "open_interest": 14.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.0037, "vega": 1.2983, "theta": -0.0896, "rho": 0.9755, "theo": 33.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-10-30T14:19:22", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "TT270617P00450000", "bid": 56.3, "bid_size": 11.0, "ask": 58.5, "ask_size": 11.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.5463, "gamma": 0.0039, "vega": 1.2785, "theta": -0.0926, "rho": -1.247, "theo": 57.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "TT270617C00460000", "bid": 29.5, "bid_size": 11.0, "ask": 31.2, "ask_size": 11.0, "iv": 0.3307, "open_interest": 7.0, "volume": 1.0, "delta": 0.4385, "gamma": 0.0036, "vega": 1.2872, "theta": -0.0888, "rho": 0.9161, "theo": 30.1389, "change": 3.25, "open": 30.6, "high": 30.6, "low": 30.6, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-11-03T12:03:37", "percent_change": 11.883, "prev_day_close": 27.3500003814697}, {"option": "TT270617P00460000", "bid": 62.5, "bid_size": 11.0, "ask": 64.8, "ask_size": 11.0, "iv": 0.3272, "open_interest": 3.0, "volume": 0.0, "delta": -0.5839, "gamma": 0.004, "vega": 1.2571, "theta": -0.091, "rho": -1.291, "theo": 63.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-10-16T10:31:04", "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "TT270617C00470000", "bid": 26.0, "bid_size": 12.0, "ask": 27.6, "ask_size": 11.0, "iv": 0.3277, "open_interest": 49.0, "volume": 2.0, "delta": 0.4049, "gamma": 0.0036, "vega": 1.2654, "theta": -0.0872, "rho": 0.8514, "theo": 26.7493, "change": 2.25, "open": 26.5, "high": 26.9, "low": 26.5, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-11-03T14:13:08", "percent_change": 9.12779, "prev_day_close": 24.6499996185303}, {"option": "TT270617P00470000", "bid": 69.1, "bid_size": 11.0, "ask": 71.9, "ask_size": 11.0, "iv": 0.3272, "open_interest": 6.0, "volume": 0.0, "delta": -0.6206, "gamma": 0.004, "vega": 1.2217, "theta": -0.0888, "rho": -1.3139, "theo": 70.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-10-27T15:34:35", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "TT270617C00480000", "bid": 22.9, "bid_size": 11.0, "ask": 25.3, "ask_size": 11.0, "iv": 0.3288, "open_interest": 9.0, "volume": 1.0, "delta": 0.3728, "gamma": 0.0035, "vega": 1.2367, "theta": -0.0851, "rho": 0.7942, "theo": 23.7153, "change": 2.4, "open": 24.3, "high": 24.3, "low": 24.3, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-11-03T12:47:16", "percent_change": 10.9589, "prev_day_close": 21.9000005722046}, {"option": "TT270617P00480000", "bid": 76.0, "bid_size": 11.0, "ask": 78.7, "ask_size": 11.0, "iv": 0.3246, "open_interest": 1.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.0039, "vega": 1.1794, "theta": -0.0859, "rho": -1.3305, "theo": 77.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-10-23T14:17:42", "percent_change": 0.0, "prev_day_close": 79.9500007629394}, {"option": "TT270617C00490000", "bid": 20.3, "bid_size": 11.0, "ask": 21.7, "ask_size": 11.0, "iv": 0.3247, "open_interest": 3.0, "volume": 1.0, "delta": 0.3416, "gamma": 0.0034, "vega": 1.2003, "theta": -0.0824, "rho": 0.73, "theo": 20.935, "change": 2.2, "open": 21.1, "high": 21.1, "low": 21.1, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-11-03T13:48:29", "percent_change": 11.6402, "prev_day_close": 18.8999996185303}, {"option": "TT270617P00490000", "bid": 83.4, "bid_size": 11.0, "ask": 85.7, "ask_size": 10.0, "iv": 0.3221, "open_interest": 1.0, "volume": 0.0, "delta": -0.6916, "gamma": 0.0039, "vega": 1.1233, "theta": -0.0825, "rho": -1.329, "theo": 84.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.6, "last_trade_time": "2026-10-23T14:17:42", "percent_change": 0.0, "prev_day_close": 87.3499984741211}, {"option": "TT270617C00500000", "bid": 17.5, "bid_size": 11.0, "ask": 19.1, "ask_size": 11.0, "iv": 0.3215, "open_interest": 12.0, "volume": 0.0, "delta": 0.3121, "gamma": 0.0033, "vega": 1.1576, "theta": -0.0793, "rho": 0.6745, "theo": 18.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-10-30T14:19:22", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "TT270617P00500000", "bid": 90.9, "bid_size": 11.0, "ask": 93.5, "ask_size": 11.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.0038, "vega": 1.0599, "theta": -0.0784, "rho": -1.3194, "theo": 92.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0999984741211}, {"option": "TT270617C00510000", "bid": 15.6, "bid_size": 11.0, "ask": 16.7, "ask_size": 11.0, "iv": 0.321, "open_interest": 7.0, "volume": 1.0, "delta": 0.2842, "gamma": 0.0032, "vega": 1.1109, "theta": -0.0759, "rho": 0.616, "theo": 16.2285, "change": 2.5, "open": 17.1, "high": 17.1, "low": 17.1, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-03T11:55:36", "percent_change": 17.1233, "prev_day_close": 14.5999999046326}, {"option": "TT270617P00510000", "bid": 98.6, "bid_size": 11.0, "ask": 101.5, "ask_size": 11.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0037, "vega": 0.9909, "theta": -0.0737, "rho": -1.2833, "theo": 100.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.400001525879}, {"option": "TT270617C00520000", "bid": 12.8, "bid_size": 16.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.3221, "open_interest": 6.0, "volume": 0.0, "delta": 0.258, "gamma": 0.0031, "vega": 1.0588, "theta": -0.0722, "rho": 0.5644, "theo": 14.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.69, "last_trade_time": "2026-10-27T10:55:18", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "TT270617P00520000", "bid": 106.8, "bid_size": 11.0, "ask": 109.9, "ask_size": 11.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.0036, "vega": 0.9095, "theta": -0.0682, "rho": -1.2487, "theo": 108.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "TT270617C00530000", "bid": 11.7, "bid_size": 5.0, "ask": 14.3, "ask_size": 3.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.2334, "gamma": 0.0029, "vega": 1.0055, "theta": -0.0683, "rho": 0.5122, "theo": 12.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "TT270617P00530000", "bid": 114.8, "bid_size": 3.0, "ask": 119.0, "ask_size": 5.0, "iv": 0.3189, "open_interest": 1.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.0034, "vega": 0.836, "theta": -0.0621, "rho": -1.2077, "theo": 116.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.3, "last_trade_time": "2026-10-29T09:32:34", "percent_change": 0.0, "prev_day_close": 120.149997711182}, {"option": "TT270617C00540000", "bid": 9.0, "bid_size": 2.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.3183, "open_interest": 1.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.0028, "vega": 0.9488, "theta": -0.0643, "rho": 0.466, "theo": 10.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-10-28T15:31:06", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "TT270617P00540000", "bid": 123.6, "bid_size": 1.0, "ask": 127.4, "ask_size": 1.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.8441, "gamma": 0.0032, "vega": 0.7451, "theta": -0.0554, "rho": -1.1188, "theo": 125.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.100002288818}, {"option": "TT270617C00550000", "bid": 7.8, "bid_size": 1.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.3196, "open_interest": 1.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0026, "vega": 0.8922, "theta": -0.0602, "rho": 0.4244, "theo": 9.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-10-28T15:31:06", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "TT270617P00550000", "bid": 132.6, "bid_size": 3.0, "ask": 136.2, "ask_size": 3.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0031, "vega": 0.6612, "theta": -0.0496, "rho": -1.0626, "theo": 134.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.150001525879}, {"option": "TT270617C00560000", "bid": 7.6, "bid_size": 35.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.1703, "gamma": 0.0024, "vega": 0.8351, "theta": -0.0562, "rho": 0.3856, "theo": 8.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "TT270617P00560000", "bid": 141.8, "bid_size": 1.0, "ask": 145.5, "ask_size": 2.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0029, "vega": 0.5618, "theta": -0.045, "rho": -0.9641, "theo": 143.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.449996948242}, {"option": "TT270617C00570000", "bid": 5.2, "bid_size": 1.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0023, "vega": 0.7782, "theta": -0.0523, "rho": 0.3471, "theo": 7.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TT270617P00570000", "bid": 151.1, "bid_size": 1.0, "ask": 155.0, "ask_size": 2.0, "iv": 0.3189, "open_interest": 1.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.003, "vega": 0.4701, "theta": -0.0401, "rho": -0.8057, "theo": 152.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.3, "last_trade_time": "2026-10-29T09:32:34", "percent_change": 0.0, "prev_day_close": 156.949996948242}, {"option": "TT270617C00580000", "bid": 4.6, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": 0.1365, "gamma": 0.0021, "vega": 0.7236, "theta": -0.0484, "rho": 0.3116, "theo": 6.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "TT270617P00580000", "bid": 160.8, "bid_size": 3.0, "ask": 164.4, "ask_size": 3.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0031, "vega": 0.3814, "theta": -0.0356, "rho": -0.6676, "theo": 162.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.400001525879}, {"option": "TT270617C00590000", "bid": 4.6, "bid_size": 45.0, "ask": 7.2, "ask_size": 4.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0019, "vega": 0.6695, "theta": -0.0447, "rho": 0.2784, "theo": 5.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "TT270617P00590000", "bid": 170.3, "bid_size": 3.0, "ask": 173.8, "ask_size": 3.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.003, "vega": 0.2524, "theta": -0.0398, "rho": -0.3721, "theo": 172.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.099998474121}, {"option": "TT270617C00600000", "bid": 3.8, "bid_size": 2.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.3226, "open_interest": 1.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0018, "vega": 0.6182, "theta": -0.0412, "rho": 0.2489, "theo": 4.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.09, "last_trade_time": "2026-10-20T12:42:37", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TT270617P00600000", "bid": 179.7, "bid_size": 4.0, "ask": 184.1, "ask_size": 2.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0024, "vega": 0.1593, "theta": -0.0436, "rho": 0.0, "theo": 181.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.75}, {"option": "TT270617C00610000", "bid": 2.0, "bid_size": 5.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0016, "vega": 0.5694, "theta": -0.0378, "rho": 0.222, "theo": 4.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "TT270617P00610000", "bid": 189.6, "bid_size": 1.0, "ask": 194.2, "ask_size": 1.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0011, "vega": 0.0, "theta": -0.0727, "rho": 0.0, "theo": 191.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.6, "last_trade_time": "2026-10-29T09:32:34", "percent_change": 0.0, "prev_day_close": 195.75}, {"option": "TT270617C00620000", "bid": 1.65, "bid_size": 1.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0015, "vega": 0.5224, "theta": -0.0346, "rho": 0.1974, "theo": 3.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "TT270617P00620000", "bid": 199.6, "bid_size": 1.0, "ask": 204.2, "ask_size": 1.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0003, "vega": 0.0, "theta": -0.0727, "rho": 0.0, "theo": 201.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.75}, {"option": "TT270617C00640000", "bid": 0.65, "bid_size": 9.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0013, "vega": 0.4382, "theta": -0.0289, "rho": 0.1562, "theo": 2.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "TT270617P00640000", "bid": 219.6, "bid_size": 2.0, "ask": 224.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0727, "rho": 0.0, "theo": 221.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.75}, {"option": "TT270617C00660000", "bid": 0.3, "bid_size": 1.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.001, "vega": 0.3645, "theta": -0.0239, "rho": 0.1232, "theo": 2.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999997019768}, {"option": "TT270617P00660000", "bid": 239.6, "bid_size": 2.0, "ask": 244.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0727, "rho": 0.0, "theo": 241.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.75}, {"option": "TT270617C00680000", "bid": 0.1, "bid_size": 3.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0009, "vega": 0.3014, "theta": -0.0197, "rho": 0.0968, "theo": 1.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "TT270617P00680000", "bid": 259.6, "bid_size": 1.0, "ask": 264.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0727, "rho": 0.0, "theo": 261.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.75}, {"option": "TT270617C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0007, "vega": 0.2488, "theta": -0.0162, "rho": 0.0762, "theo": 1.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "TT270617P00700000", "bid": 279.6, "bid_size": 1.0, "ask": 284.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0727, "rho": 0.0, "theo": 281.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.75}], "symbol": "TT", "security_type": "stock", "exchange_id": 3, "current_price": 418.1, "price_change": 4.77, "price_change_percent": 1.154, "bid": 417.95, "ask": 418.29, "bid_size": 120, "ask_size": 80, "open": 418.99, "high": 423.88, "low": 416.2, "close": 418.1, "prev_day_close": 413.33, "volume": 975634, "iv30": 35.095, "iv30_change": 0.505, "iv30_change_percent": 1.46, "seqno": 17802135210, "last_trade_time": "2026-11-03T14:26:59", "tick": "down"}, "symbol": "TT"}