{"timestamp": "2026-11-11 02:35:09", "data": {"options": [{"option": "TTAM261120C00002500", "bid": 7.8, "bid_size": 43.0, "ask": 10.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0008, "theo": 9.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-09-29T10:02:03", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "TTAM261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 315.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TTAM261120C00005000", "bid": 5.3, "bid_size": 46.0, "ask": 8.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 6.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TTAM261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 3.4335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TTAM261120C00007500", "bid": 2.75, "bid_size": 45.0, "ask": 5.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0047, "vega": 0.0002, "theta": -0.0002, "rho": 0.0024, "theo": 4.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "TTAM261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 264.0, "iv": 4.0446, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0047, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM261120C00010000", "bid": 0.3, "bid_size": 398.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.7301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0867, "vega": 0.0019, "theta": -0.0048, "rho": 0.0031, "theo": 1.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "TTAM261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 40.0, "iv": 2.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0874, "vega": 0.0019, "theta": -0.0051, "rho": -0.0002, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.366, "open_interest": 3.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.3192, "vega": 0.0053, "theta": -0.0117, "rho": 0.0007, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-21T15:58:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM261120P00012500", "bid": 0.05, "bid_size": 977.0, "ask": 3.0, "ask_size": 27.0, "iv": 1.3414, "open_interest": 7.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.3313, "vega": 0.005, "theta": -0.012, "rho": -0.0018, "theo": 0.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T11:25:46", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TTAM261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 79.0, "iv": 0.8305, "open_interest": 39.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.032, "vega": 0.0008, "theta": -0.0025, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:31:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTAM261120P00015000", "bid": 2.1, "bid_size": 94.0, "ask": 4.6, "ask_size": 54.0, "iv": 0.8017, "open_interest": 93.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0158, "vega": 0.0001, "theta": -0.0034, "rho": -0.0001, "theo": 3.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T09:37:58", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "TTAM261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 330.0, "iv": 3.1551, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0068, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM261120P00017500", "bid": 4.6, "bid_size": 44.0, "ask": 7.1, "ask_size": 27.0, "iv": 1.1869, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 5.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TTAM261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 278.0, "iv": 1.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTAM261120P00020000", "bid": 7.1, "bid_size": 44.0, "ask": 9.6, "ask_size": 27.0, "iv": 1.5048, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 8.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TTAM261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 323.0, "iv": 3.0676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0009, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM261120P00022500", "bid": 9.6, "bid_size": 43.0, "ask": 12.1, "ask_size": 26.0, "iv": 1.7772, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 10.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "TTAM261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 326.0, "iv": 3.3836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0, "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": 0.375}, {"option": "TTAM261120P00025000", "bid": 12.1, "bid_size": 44.0, "ask": 14.6, "ask_size": 25.0, "iv": 2.0154, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 13.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TTAM261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 323.0, "iv": 3.9043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM261120P00030000", "bid": 17.1, "bid_size": 43.0, "ask": 19.6, "ask_size": 25.0, "iv": 2.4198, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 18.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "TTAM261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 294.0, "iv": 5.4489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM261120P00035000", "bid": 22.1, "bid_size": 42.0, "ask": 24.6, "ask_size": 25.0, "iv": 2.7562, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 23.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "TTAM261218C00002500", "bid": 7.7, "bid_size": 43.0, "ask": 10.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0032, "vega": 0.0012, "theta": -0.0032, "rho": 0.0023, "theo": 9.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TTAM261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 323.0, "iv": 5.8932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0034, "vega": 0.0013, "theta": -0.0044, "rho": -0.0002, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM261218C00005000", "bid": 5.2, "bid_size": 41.0, "ask": 8.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0115, "vega": 0.0028, "theta": -0.0053, "rho": 0.0046, "theo": 6.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "TTAM261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 331.0, "iv": 3.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0118, "vega": 0.0028, "theta": -0.0062, "rho": -0.0005, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM261218C00007500", "bid": 2.7, "bid_size": 43.0, "ask": 5.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0338, "vega": 0.0051, "theta": -0.0069, "rho": 0.0066, "theo": 4.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TTAM261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 1.5647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0345, "vega": 0.0053, "theta": -0.0075, "rho": -0.0011, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM261218C00010000", "bid": 0.25, "bid_size": 999.0, "ask": 3.4, "ask_size": 28.0, "iv": 0.393, "open_interest": 8.0, "volume": 0.0, "delta": 0.821, "gamma": 0.1125, "vega": 0.0101, "theta": -0.0081, "rho": 0.0077, "theo": 2.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-07-29T15:06:27", "percent_change": 0.0, "prev_day_close": 1.97500005364418}, {"option": "TTAM261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 41.0, "iv": 1.2529, "open_interest": 4.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.114, "vega": 0.0102, "theta": -0.0084, "rho": -0.0027, "theo": 0.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-18T12:55:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 57.0, "iv": 0.8801, "open_interest": 0.0, "volume": 0.0, "delta": 0.385, "gamma": 0.2074, "vega": 0.0144, "theta": -0.0094, "rho": 0.0041, "theo": 0.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TTAM261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.7635, "open_interest": 3.0, "volume": 0.0, "delta": -0.6305, "gamma": 0.2122, "vega": 0.0142, "theta": -0.0095, "rho": -0.0076, "theo": 1.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-09T09:57:17", "percent_change": 0.0, "prev_day_close": 0.975000001490116}, {"option": "TTAM261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 33.0, "iv": 0.9606, "open_interest": 19.0, "volume": 0.0, "delta": 0.1949, "gamma": 0.0966, "vega": 0.0104, "theta": -0.0103, "rho": 0.002, "theo": 0.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T14:14:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM261218P00015000", "bid": 1.9, "bid_size": 42.0, "ask": 4.8, "ask_size": 60.0, "iv": 0.4964, "open_interest": 604.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.1014, "vega": 0.0098, "theta": -0.0104, "rho": -0.0087, "theo": 3.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-18T12:55:46", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "TTAM261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 61.0, "iv": 0.9847, "open_interest": 4.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0597, "vega": 0.0082, "theta": -0.0104, "rho": 0.0014, "theo": 0.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-06-30T15:42:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM261218P00017500", "bid": 4.4, "bid_size": 42.0, "ask": 7.3, "ask_size": 26.0, "iv": 0.7226, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0634, "vega": 0.0075, "theta": -0.0105, "rho": -0.0089, "theo": 5.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "TTAM261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 319.0, "iv": 1.8671, "open_interest": 0.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0431, "vega": 0.007, "theta": -0.0104, "rho": 0.0011, "theo": 0.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM261218P00020000", "bid": 6.9, "bid_size": 42.0, "ask": 9.8, "ask_size": 27.0, "iv": 0.9081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0461, "vega": 0.0062, "theta": -0.0103, "rho": -0.009, "theo": 8.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "TTAM261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 311.0, "iv": 2.0794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.0338, "vega": 0.0062, "theta": -0.0104, "rho": 0.0009, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM261218P00022500", "bid": 9.4, "bid_size": 42.0, "ask": 12.3, "ask_size": 26.0, "iv": 1.0666, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0367, "vega": 0.0053, "theta": -0.0101, "rho": -0.0089, "theo": 10.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "TTAM261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 311.0, "iv": 2.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0279, "vega": 0.0056, "theta": -0.0103, "rho": 0.0008, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM261218P00025000", "bid": 11.9, "bid_size": 43.0, "ask": 14.8, "ask_size": 26.0, "iv": 1.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0306, "vega": 0.0046, "theta": -0.0099, "rho": -0.0092, "theo": 13.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TTAM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 311.0, "iv": 2.5549, "open_interest": 0.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0209, "vega": 0.0048, "theta": -0.01, "rho": 0.0006, "theo": 0.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM261218P00030000", "bid": 16.9, "bid_size": 43.0, "ask": 19.8, "ask_size": 26.0, "iv": 1.4419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0234, "vega": 0.0036, "theta": -0.0095, "rho": -0.0088, "theo": 18.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "TTAM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 311.0, "iv": 2.7908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0169, "vega": 0.0043, "theta": -0.0098, "rho": 0.0006, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TTAM261218P00035000", "bid": 21.9, "bid_size": 42.0, "ask": 24.8, "ask_size": 26.0, "iv": 1.6384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0197, "vega": 0.003, "theta": -0.0091, "rho": -0.009, "theo": 23.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "TTAM270115C00002500", "bid": 7.2, "bid_size": 41.0, "ask": 10.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.004, "vega": 0.0022, "theta": -0.0027, "rho": 0.0041, "theo": 9.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "TTAM270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 308.0, "iv": 4.6056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.004, "vega": 0.0022, "theta": -0.0038, "rho": -0.0006, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TTAM270115C00005000", "bid": 5.2, "bid_size": 41.0, "ask": 8.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0133, "vega": 0.0048, "theta": -0.0044, "rho": 0.0081, "theo": 6.9468, "change": 0.0, "open": 0.0, "high": 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": "TTAM270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 311.0, "iv": 2.6133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0133, "vega": 0.0048, "theta": -0.0052, "rho": -0.0012, "theo": 0.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TTAM270115C00007500", "bid": 2.2, "bid_size": 48.0, "ask": 5.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0356, "vega": 0.0085, "theta": -0.0057, "rho": 0.0115, "theo": 4.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "TTAM270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 360.0, "iv": 1.6387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.036, "vega": 0.0086, "theta": -0.0063, "rho": -0.0024, "theo": 0.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270115C00010000", "bid": 0.35, "bid_size": 443.0, "ask": 3.6, "ask_size": 59.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0979, "vega": 0.0148, "theta": -0.0066, "rho": 0.013, "theo": 2.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "TTAM270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 162.0, "iv": 0.5483, "open_interest": 0.0, "volume": 2.0, "delta": -0.2259, "gamma": 0.0996, "vega": 0.0149, "theta": -0.007, "rho": -0.005, "theo": 0.4492, "change": -0.025, "open": 0.27, "high": 0.35, "low": 0.27, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T11:11:39", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "TTAM270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 404.0, "iv": 0.7018, "open_interest": 0.0, "volume": 0.0, "delta": 0.4499, "gamma": 0.1562, "vega": 0.0197, "theta": -0.0076, "rho": 0.0084, "theo": 0.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TTAM270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 133.0, "iv": 0.5957, "open_interest": 1.0, "volume": 0.0, "delta": -0.5725, "gamma": 0.1605, "vega": 0.0194, "theta": -0.0078, "rho": -0.0112, "theo": 1.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-29T15:49:14", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TTAM270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 133.0, "iv": 0.9984, "open_interest": 14.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0942, "vega": 0.0162, "theta": -0.0086, "rho": 0.0049, "theo": 0.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T12:06:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270115P00015000", "bid": 1.85, "bid_size": 42.0, "ask": 5.5, "ask_size": 71.0, "iv": 0.7069, "open_interest": 885.0, "volume": 0.0, "delta": -0.7589, "gamma": 0.0979, "vega": 0.0155, "theta": -0.0085, "rho": -0.0146, "theo": 3.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-04T15:51:58", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "TTAM270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1070.0, "iv": 1.2367, "open_interest": 1.0, "volume": 0.0, "delta": 0.1973, "gamma": 0.0642, "vega": 0.0138, "theta": -0.009, "rho": 0.0036, "theo": 0.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-06-15T09:59:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270115P00017500", "bid": 4.3, "bid_size": 43.0, "ask": 7.4, "ask_size": 25.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0677, "vega": 0.0127, "theta": -0.0088, "rho": -0.0157, "theo": 6.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-08T09:30:07", "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "TTAM270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1074.0, "iv": 1.4337, "open_interest": 0.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0488, "vega": 0.0121, "theta": -0.0092, "rho": 0.0029, "theo": 0.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270115P00020000", "bid": 6.8, "bid_size": 45.0, "ask": 9.9, "ask_size": 25.0, "iv": 0.7526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0522, "vega": 0.0109, "theta": -0.0089, "rho": -0.0168, "theo": 8.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "TTAM270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1077.0, "iv": 1.5959, "open_interest": 0.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.0397, "vega": 0.011, "theta": -0.0093, "rho": 0.0024, "theo": 0.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TTAM270115P00022500", "bid": 9.3, "bid_size": 43.0, "ask": 13.0, "ask_size": 29.0, "iv": 1.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0431, "vega": 0.0095, "theta": -0.0088, "rho": -0.0165, "theo": 11.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "TTAM270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1072.0, "iv": 1.7338, "open_interest": 1.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0337, "vega": 0.0102, "theta": -0.0094, "rho": 0.0021, "theo": 0.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-29T15:46:45", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TTAM270115P00025000", "bid": 11.8, "bid_size": 42.0, "ask": 15.5, "ask_size": 28.0, "iv": 1.4, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.037, "vega": 0.0086, "theta": -0.0087, "rho": -0.0173, "theo": 13.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TTAM270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1069.0, "iv": 1.9594, "open_interest": 0.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0263, "vega": 0.009, "theta": -0.0094, "rho": 0.0018, "theo": 0.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TTAM270115P00030000", "bid": 16.8, "bid_size": 42.0, "ask": 19.9, "ask_size": 25.0, "iv": 1.1919, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0295, "vega": 0.0068, "theta": -0.0084, "rho": -0.0163, "theo": 18.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "TTAM270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1057.0, "iv": 2.1395, "open_interest": 0.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0219, "vega": 0.0082, "theta": -0.0093, "rho": 0.0015, "theo": 0.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TTAM270115P00035000", "bid": 21.8, "bid_size": 45.0, "ask": 25.5, "ask_size": 26.0, "iv": 1.8069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0255, "vega": 0.006, "theta": -0.0082, "rho": -0.0174, "theo": 23.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "TTAM270219C00002500", "bid": 7.0, "bid_size": 32.0, "ask": 10.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0043, "vega": 0.0032, "theta": -0.0016, "rho": 0.0059, "theo": 9.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TTAM270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 316.0, "iv": 3.8342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0043, "vega": 0.0032, "theta": -0.0031, "rho": -0.001, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TTAM270219C00005000", "bid": 4.6, "bid_size": 46.0, "ask": 8.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0138, "vega": 0.0067, "theta": -0.0032, "rho": 0.0115, "theo": 7.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TTAM270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 310.0, "iv": 1.4769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0139, "vega": 0.0067, "theta": -0.0042, "rho": -0.0022, "theo": 0.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270219C00007500", "bid": 2.75, "bid_size": 46.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0353, "vega": 0.0116, "theta": -0.0043, "rho": 0.0163, "theo": 4.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TTAM270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 199.0, "iv": 1.4007, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0357, "vega": 0.0117, "theta": -0.005, "rho": -0.0042, "theo": 0.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270219C00010000", "bid": 0.55, "bid_size": 44.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0869, "vega": 0.0191, "theta": -0.0052, "rho": 0.0184, "theo": 2.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "TTAM270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 191.0, "iv": 0.8862, "open_interest": 4.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.089, "vega": 0.0192, "theta": -0.0056, "rho": -0.0082, "theo": 0.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T09:30:59", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TTAM270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 216.0, "iv": 0.6172, "open_interest": 0.0, "volume": 0.0, "delta": 0.4845, "gamma": 0.1313, "vega": 0.0246, "theta": -0.006, "rho": 0.0131, "theo": 0.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TTAM270219P00012500", "bid": 0.05, "bid_size": 1130.0, "ask": 3.4, "ask_size": 215.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.1374, "vega": 0.0242, "theta": -0.0062, "rho": -0.016, "theo": 1.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "TTAM270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 257.0, "iv": 0.8414, "open_interest": 0.0, "volume": 0.0, "delta": 0.3069, "gamma": 0.0901, "vega": 0.0216, "theta": -0.0067, "rho": 0.0082, "theo": 0.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TTAM270219P00015000", "bid": 1.9, "bid_size": 42.0, "ask": 4.9, "ask_size": 94.0, "iv": 0.4172, "open_interest": 430.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.0943, "vega": 0.0204, "theta": -0.0066, "rho": -0.0209, "theo": 3.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-29T09:30:59", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "TTAM270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1026.0, "iv": 1.0262, "open_interest": 0.0, "volume": 0.0, "delta": 0.2348, "gamma": 0.0646, "vega": 0.0188, "theta": -0.0071, "rho": 0.0061, "theo": 0.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270219P00017500", "bid": 4.3, "bid_size": 42.0, "ask": 7.4, "ask_size": 27.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0683, "vega": 0.0173, "theta": -0.0067, "rho": -0.0232, "theo": 6.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "TTAM270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1601.0, "iv": 1.1756, "open_interest": 0.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.0506, "vega": 0.0169, "theta": -0.0074, "rho": 0.005, "theo": 0.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270219P00020000", "bid": 6.8, "bid_size": 32.0, "ask": 9.9, "ask_size": 22.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0544, "vega": 0.015, "theta": -0.0066, "rho": -0.0246, "theo": 8.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "TTAM270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1592.0, "iv": 1.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.042, "vega": 0.0156, "theta": -0.0075, "rho": 0.0043, "theo": 0.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TTAM270219P00022500", "bid": 9.3, "bid_size": 39.0, "ask": 12.4, "ask_size": 22.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": -0.8609, "gamma": 0.0458, "vega": 0.0135, "theta": -0.0066, "rho": -0.0258, "theo": 11.0567, "change": 0.0, "open": 0.0, "high": 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": "TTAM270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1610.0, "iv": 1.42, "open_interest": 0.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0362, "vega": 0.0145, "theta": -0.0076, "rho": 0.0038, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTAM270219P00025000", "bid": 11.8, "bid_size": 39.0, "ask": 14.9, "ask_size": 22.0, "iv": 0.8499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.04, "vega": 0.0121, "theta": -0.0064, "rho": -0.0255, "theo": 13.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TTAM270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1608.0, "iv": 1.6037, "open_interest": 0.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0288, "vega": 0.013, "theta": -0.0077, "rho": 0.0032, "theo": 0.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TTAM270219P00030000", "bid": 16.8, "bid_size": 43.0, "ask": 19.9, "ask_size": 22.0, "iv": 1.0152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0324, "vega": 0.0102, "theta": -0.006, "rho": -0.0266, "theo": 18.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "TTAM270319C00002500", "bid": 7.6, "bid_size": 20.0, "ask": 10.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0044, "vega": 0.0039, "theta": -0.0016, "rho": 0.0072, "theo": 9.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TTAM270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 199.0, "iv": 3.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0045, "vega": 0.0039, "theta": -0.0027, "rho": -0.0015, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TTAM270319C00005000", "bid": 5.2, "bid_size": 42.0, "ask": 7.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.014, "vega": 0.0081, "theta": -0.0029, "rho": 0.0141, "theo": 7.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "TTAM270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 200.0, "iv": 1.97, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0142, "vega": 0.0081, "theta": -0.0037, "rho": -0.0031, "theo": 0.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TTAM270319C00007500", "bid": 2.8, "bid_size": 44.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0347, "vega": 0.0138, "theta": -0.0038, "rho": 0.0199, "theo": 4.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "TTAM270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 671.0, "iv": 1.2734, "open_interest": 0.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0352, "vega": 0.0138, "theta": -0.0044, "rho": -0.0058, "theo": 0.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270319C00010000", "bid": 0.65, "bid_size": 46.0, "ask": 3.7, "ask_size": 44.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0807, "vega": 0.022, "theta": -0.0045, "rho": 0.0224, "theo": 2.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "TTAM270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 158.0, "iv": 0.8211, "open_interest": 0.0, "volume": 0.0, "delta": -0.252, "gamma": 0.0829, "vega": 0.0221, "theta": -0.0049, "rho": -0.0108, "theo": 0.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TTAM270319C00012500", "bid": 0.1, "bid_size": 1512.0, "ask": 2.8, "ask_size": 294.0, "iv": 0.6058, "open_interest": 0.0, "volume": 0.0, "delta": 0.5007, "gamma": 0.118, "vega": 0.0278, "theta": -0.0052, "rho": 0.0167, "theo": 1.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TTAM270319P00012500", "bid": 0.4, "bid_size": 518.0, "ask": 3.5, "ask_size": 219.0, "iv": 0.5702, "open_interest": 5.0, "volume": 0.0, "delta": -0.526, "gamma": 0.1246, "vega": 0.0274, "theta": -0.0054, "rho": -0.0199, "theo": 1.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-08T13:36:02", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "TTAM270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 225.0, "iv": 0.7422, "open_interest": 0.0, "volume": 0.0, "delta": 0.3304, "gamma": 0.0864, "vega": 0.0252, "theta": -0.0058, "rho": 0.0109, "theo": 0.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TTAM270319P00015000", "bid": 2.35, "bid_size": 91.0, "ask": 4.8, "ask_size": 110.0, "iv": 0.4808, "open_interest": 520.0, "volume": 0.0, "delta": -0.7018, "gamma": 0.0916, "vega": 0.0239, "theta": -0.0058, "rho": -0.0259, "theo": 3.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-10-15T10:01:46", "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "TTAM270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 831.0, "iv": 0.9159, "open_interest": 1.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.064, "vega": 0.0223, "theta": -0.0062, "rho": 0.0083, "theo": 0.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-16T09:59:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270319P00017500", "bid": 4.8, "bid_size": 43.0, "ask": 7.4, "ask_size": 27.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0681, "vega": 0.0205, "theta": -0.0059, "rho": -0.0292, "theo": 6.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "TTAM270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 829.0, "iv": 1.059, "open_interest": 4.0, "volume": 0.0, "delta": 0.2163, "gamma": 0.051, "vega": 0.0203, "theta": -0.0064, "rho": 0.0069, "theo": 0.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:20:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TTAM270319P00020000", "bid": 7.3, "bid_size": 43.0, "ask": 9.9, "ask_size": 27.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": -0.818, "gamma": 0.055, "vega": 0.018, "theta": -0.0059, "rho": -0.031, "theo": 8.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "TTAM270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 829.0, "iv": 1.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0428, "vega": 0.0188, "theta": -0.0066, "rho": 0.0059, "theo": 0.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TTAM270319P00022500", "bid": 9.8, "bid_size": 36.0, "ask": 12.4, "ask_size": 22.0, "iv": 0.917, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.047, "vega": 0.0163, "theta": -0.0059, "rho": -0.0324, "theo": 11.0977, "change": 0.0, "open": 0.0, "high": 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": "TTAM270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1159.0, "iv": 1.2767, "open_interest": 0.0, "volume": 0.0, "delta": 0.1725, "gamma": 0.0371, "vega": 0.0176, "theta": -0.0066, "rho": 0.0053, "theo": 0.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TTAM270319P00025000", "bid": 12.3, "bid_size": 36.0, "ask": 14.9, "ask_size": 22.0, "iv": 1.0172, "open_interest": 0.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.0415, "vega": 0.0146, "theta": -0.0059, "rho": -0.0324, "theo": 13.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TTAM270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1156.0, "iv": 1.4402, "open_interest": 0.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0299, "vega": 0.016, "theta": -0.0068, "rho": 0.0045, "theo": 0.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TTAM270319P00030000", "bid": 17.3, "bid_size": 44.0, "ask": 19.9, "ask_size": 22.0, "iv": 1.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0346, "vega": 0.0125, "theta": -0.0058, "rho": -0.0333, "theo": 18.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "TTAM270416C00002500", "bid": 7.6, "bid_size": 32.0, "ask": 10.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0045, "vega": 0.0045, "theta": -0.0001, "rho": 0.0085, "theo": 9.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TTAM270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 208.0, "iv": 3.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0046, "vega": 0.0045, "theta": -0.0024, "rho": -0.002, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270416C00005000", "bid": 5.2, "bid_size": 45.0, "ask": 7.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0142, "vega": 0.0093, "theta": -0.0016, "rho": 0.0167, "theo": 7.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "TTAM270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 211.0, "iv": 1.7888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0143, "vega": 0.0094, "theta": -0.0033, "rho": -0.0041, "theo": 0.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270416C00007500", "bid": 2.3, "bid_size": 43.0, "ask": 5.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0342, "vega": 0.0157, "theta": -0.0028, "rho": 0.0235, "theo": 4.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TTAM270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 917.0, "iv": 1.13, "open_interest": 10.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0347, "vega": 0.0159, "theta": -0.0039, "rho": -0.0075, "theo": 0.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-15T10:01:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270416C00010000", "bid": 0.5, "bid_size": 412.0, "ask": 3.6, "ask_size": 44.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.0759, "vega": 0.0245, "theta": -0.0037, "rho": 0.0263, "theo": 2.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "TTAM270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 159.0, "iv": 0.6974, "open_interest": 12.0, "volume": 0.0, "delta": -0.2585, "gamma": 0.0781, "vega": 0.0247, "theta": -0.0042, "rho": -0.0138, "theo": 0.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TTAM270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 279.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.5105, "gamma": 0.1079, "vega": 0.0306, "theta": -0.0044, "rho": 0.0202, "theo": 1.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TTAM270416P00012500", "bid": 0.2, "bid_size": 1064.0, "ask": 3.4, "ask_size": 180.0, "iv": 0.4695, "open_interest": 17.0, "volume": 0.0, "delta": -0.5127, "gamma": 0.1144, "vega": 0.0302, "theta": -0.0046, "rho": -0.024, "theo": 1.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-12T10:11:11", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TTAM270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 264.0, "iv": 0.6647, "open_interest": 2.0, "volume": 0.0, "delta": 0.3478, "gamma": 0.0829, "vega": 0.0283, "theta": -0.0051, "rho": 0.0137, "theo": 0.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-28T09:37:32", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TTAM270416P00015000", "bid": 2.3, "bid_size": 44.0, "ask": 4.8, "ask_size": 24.0, "iv": 0.4266, "open_interest": 8.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0887, "vega": 0.0269, "theta": -0.0047, "rho": -0.0308, "theo": 3.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-09-22T14:55:48", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "TTAM270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 831.0, "iv": 0.8308, "open_interest": 16.0, "volume": 0.0, "delta": 0.2736, "gamma": 0.0629, "vega": 0.0254, "theta": -0.0054, "rho": 0.0106, "theo": 0.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:43:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270416P00017500", "bid": 4.8, "bid_size": 42.0, "ask": 7.4, "ask_size": 25.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": -0.759, "gamma": 0.0675, "vega": 0.0234, "theta": -0.0045, "rho": -0.0348, "theo": 6.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "TTAM270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1256.0, "iv": 0.9606, "open_interest": 4.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0509, "vega": 0.0233, "theta": -0.0056, "rho": 0.0088, "theo": 0.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-22T09:48:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270416P00020000", "bid": 7.3, "bid_size": 27.0, "ask": 10.4, "ask_size": 22.0, "iv": 0.8521, "open_interest": 0.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0551, "vega": 0.0208, "theta": -0.0041, "rho": -0.0379, "theo": 8.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "TTAM270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1257.0, "iv": 1.0674, "open_interest": 0.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.043, "vega": 0.0217, "theta": -0.0058, "rho": 0.0077, "theo": 0.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270416P00022500", "bid": 9.8, "bid_size": 27.0, "ask": 12.4, "ask_size": 22.0, "iv": 0.8391, "open_interest": 0.0, "volume": 0.0, "delta": -0.8301, "gamma": 0.0474, "vega": 0.0189, "theta": -0.0038, "rho": -0.0394, "theo": 11.1429, "change": 0.0, "open": 0.0, "high": 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": "TTAM270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1253.0, "iv": 1.1581, "open_interest": 4.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.0376, "vega": 0.0204, "theta": -0.0059, "rho": 0.0069, "theo": 0.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-22T09:48:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270416P00025000", "bid": 12.3, "bid_size": 27.0, "ask": 14.9, "ask_size": 22.0, "iv": 0.9316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0422, "vega": 0.0172, "theta": -0.0034, "rho": -0.0407, "theo": 13.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TTAM270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1247.0, "iv": 1.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.0306, "vega": 0.0186, "theta": -0.006, "rho": 0.0058, "theo": 0.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270416P00030000", "bid": 17.3, "bid_size": 27.0, "ask": 20.4, "ask_size": 22.0, "iv": 1.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0358, "vega": 0.0147, "theta": -0.0026, "rho": -0.0406, "theo": 18.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TTAM270521C00002500", "bid": 7.1, "bid_size": 32.0, "ask": 10.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0046, "vega": 0.0053, "theta": -0.0003, "rho": 0.0101, "theo": 9.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TTAM270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 212.0, "iv": 2.8767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0046, "vega": 0.0053, "theta": -0.0022, "rho": -0.0026, "theo": 0.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TTAM270521C00005000", "bid": 5.3, "bid_size": 41.0, "ask": 8.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0141, "vega": 0.0108, "theta": -0.0016, "rho": 0.0198, "theo": 7.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "TTAM270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 208.0, "iv": 1.6268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0142, "vega": 0.0109, "theta": -0.003, "rho": -0.0055, "theo": 0.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TTAM270521C00007500", "bid": 2.85, "bid_size": 42.0, "ask": 5.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.033, "vega": 0.018, "theta": -0.0026, "rho": 0.0278, "theo": 4.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "TTAM270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0336, "vega": 0.0181, "theta": -0.0035, "rho": -0.0097, "theo": 0.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270521C00010000", "bid": 0.85, "bid_size": 46.0, "ask": 3.8, "ask_size": 55.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.7549, "gamma": 0.0696, "vega": 0.0273, "theta": -0.0033, "rho": 0.0312, "theo": 2.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "TTAM270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 199.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": -0.262, "gamma": 0.0722, "vega": 0.0275, "theta": -0.0039, "rho": -0.0171, "theo": 0.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TTAM270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 288.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": 0.534, "gamma": 0.0984, "vega": 0.0339, "theta": -0.004, "rho": 0.0251, "theo": 1.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TTAM270521P00012500", "bid": 0.1, "bid_size": 1084.0, "ask": 3.5, "ask_size": 190.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": -0.4968, "gamma": 0.1059, "vega": 0.0334, "theta": -0.0042, "rho": -0.0285, "theo": 1.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "TTAM270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 281.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0801, "vega": 0.0322, "theta": -0.0045, "rho": 0.0177, "theo": 0.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TTAM270521P00015000", "bid": 1.95, "bid_size": 41.0, "ask": 4.8, "ask_size": 24.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.0877, "vega": 0.0303, "theta": -0.0044, "rho": -0.0357, "theo": 3.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "TTAM270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 831.0, "iv": 0.742, "open_interest": 0.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.0626, "vega": 0.0294, "theta": -0.0049, "rho": 0.0138, "theo": 0.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TTAM270521P00017500", "bid": 4.4, "bid_size": 41.0, "ask": 7.3, "ask_size": 25.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.0688, "vega": 0.0266, "theta": -0.0043, "rho": -0.0401, "theo": 6.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "TTAM270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 831.0, "iv": 0.8599, "open_interest": 0.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.0514, "vega": 0.0272, "theta": -0.0051, "rho": 0.0116, "theo": 0.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270521P00020000", "bid": 7.0, "bid_size": 43.0, "ask": 9.8, "ask_size": 25.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.057, "vega": 0.0238, "theta": -0.004, "rho": -0.0433, "theo": 8.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "TTAM270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1320.0, "iv": 0.9569, "open_interest": 0.0, "volume": 0.0, "delta": 0.227, "gamma": 0.0439, "vega": 0.0255, "theta": -0.0052, "rho": 0.0102, "theo": 0.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TTAM270521P00022500", "bid": 9.4, "bid_size": 32.0, "ask": 12.3, "ask_size": 22.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0495, "vega": 0.0213, "theta": -0.0038, "rho": -0.044, "theo": 11.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "TTAM270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1325.0, "iv": 1.0392, "open_interest": 0.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.0386, "vega": 0.0241, "theta": -0.0053, "rho": 0.0091, "theo": 0.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTAM270521P00025000", "bid": 11.9, "bid_size": 32.0, "ask": 14.8, "ask_size": 22.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0445, "vega": 0.0196, "theta": -0.0035, "rho": -0.0465, "theo": 13.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TTAM270617C00002500", "bid": 7.1, "bid_size": 32.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0057, "vega": 0.0047, "theta": -0.0006, "rho": 0.006, "theo": 9.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TTAM270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 200.0, "iv": 2.6842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0046, "vega": 0.0054, "theta": -0.0017, "rho": -0.0028, "theo": 0.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TTAM270617C00005000", "bid": 5.4, "bid_size": 44.0, "ask": 7.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0161, "vega": 0.0109, "theta": -0.0015, "rho": 0.0151, "theo": 6.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "TTAM270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 211.0, "iv": 1.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0143, "vega": 0.0112, "theta": -0.0024, "rho": -0.0059, "theo": 0.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TTAM270617C00007500", "bid": 3.1, "bid_size": 42.0, "ask": 5.8, "ask_size": 26.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0364, "vega": 0.0188, "theta": -0.0022, "rho": 0.0247, "theo": 4.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "TTAM270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 250.0, "iv": 0.9816, "open_interest": 0.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0349, "vega": 0.0188, "theta": -0.0028, "rho": -0.0108, "theo": 0.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTAM270617C00010000", "bid": 2.25, "bid_size": 22.0, "ask": 2.75, "ask_size": 19.0, "iv": 0.4629, "open_interest": 500.0, "volume": 55.0, "delta": 0.7223, "gamma": 0.0772, "vega": 0.0292, "theta": -0.0027, "rho": 0.0317, "theo": 2.5139, "change": 0.05, "open": 2.45, "high": 2.65, "low": 2.45, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T13:38:52", "percent_change": 1.92308, "prev_day_close": 2.60000002384186}, {"option": "TTAM270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.2641, "gamma": 0.0776, "vega": 0.0292, "theta": -0.003, "rho": -0.0202, "theo": 0.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TTAM270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 399.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": 0.4829, "gamma": 0.1019, "vega": 0.0353, "theta": -0.0032, "rho": 0.0256, "theo": 1.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TTAM270617P00012500", "bid": 0.45, "bid_size": 567.0, "ask": 3.6, "ask_size": 308.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": -0.5088, "gamma": 0.1059, "vega": 0.0353, "theta": -0.0032, "rho": -0.036, "theo": 1.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "TTAM270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 276.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": 0.3348, "gamma": 0.0775, "vega": 0.0325, "theta": -0.0037, "rho": 0.0178, "theo": 0.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TTAM270617P00015000", "bid": 2.05, "bid_size": 46.0, "ask": 4.8, "ask_size": 24.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0828, "vega": 0.0319, "theta": -0.0034, "rho": -0.0459, "theo": 4.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "TTAM270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 745.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": 0.2661, "gamma": 0.0594, "vega": 0.0293, "theta": -0.0039, "rho": 0.0139, "theo": 0.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TTAM270617P00017500", "bid": 4.5, "bid_size": 32.0, "ask": 7.2, "ask_size": 22.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.0648, "vega": 0.0282, "theta": -0.0033, "rho": -0.0514, "theo": 6.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "TTAM270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 835.0, "iv": 0.8342, "open_interest": 0.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.0484, "vega": 0.027, "theta": -0.0041, "rho": 0.0116, "theo": 0.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TTAM270617P00020000", "bid": 7.4, "bid_size": 27.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.74, "open_interest": 0.0, "volume": 0.0, "delta": -0.781, "gamma": 0.0535, "vega": 0.0254, "theta": -0.0031, "rho": -0.0549, "theo": 8.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "TTAM270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1312.0, "iv": 0.9241, "open_interest": 0.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.0412, "vega": 0.0251, "theta": -0.0042, "rho": 0.0102, "theo": 0.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TTAM270617P00022500", "bid": 9.9, "bid_size": 12.0, "ask": 12.2, "ask_size": 22.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0461, "vega": 0.0231, "theta": -0.0028, "rho": -0.058, "theo": 11.2253, "change": 0.0, "open": 0.0, "high": 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": "TTAM270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1336.0, "iv": 1.0005, "open_interest": 0.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.0361, "vega": 0.0238, "theta": -0.0042, "rho": 0.0092, "theo": 0.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TTAM270617P00025000", "bid": 12.4, "bid_size": 7.0, "ask": 15.5, "ask_size": 23.0, "iv": 0.9235, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.041, "vega": 0.0213, "theta": -0.0025, "rho": -0.0598, "theo": 13.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}], "symbol": "TTAM", "security_type": "stock", "exchange_id": 3, "current_price": 11.69, "price_change": 0.05, "price_change_percent": 0.4296, "bid": 11.21, "ask": 16.0, "bid_size": 1500, "ask_size": 200, "open": 11.47, "high": 11.695, "low": 11.15, "close": 11.69, "prev_day_close": 11.64, "volume": 437500, "iv30": 43.526, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108435148, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "TTAM"}