{"timestamp": "2026-11-10 00:16:10", "data": {"options": [{"option": "TTDU261120C00006000", "bid": 7.7, "bid_size": 304.0, "ask": 9.0, "ask_size": 308.0, "iv": 3.556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.01, "vega": 0.0017, "theta": -0.0252, "rho": 0.0009, "theo": 8.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "TTDU261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 316.0, "iv": 3.7333, "open_interest": 3.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0095, "vega": 0.0018, "theta": -0.0247, "rho": -0.0002, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-09-23T15:04:51", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TTDU261120C00007000", "bid": 6.8, "bid_size": 298.0, "ask": 8.1, "ask_size": 304.0, "iv": 3.3472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0152, "vega": 0.0026, "theta": -0.0351, "rho": 0.0012, "theo": 7.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "TTDU261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 316.0, "iv": 3.3171, "open_interest": 20.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0147, "vega": 0.0026, "theta": -0.0347, "rho": -0.0003, "theo": 0.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T11:16:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TTDU261120C00008000", "bid": 5.9, "bid_size": 292.0, "ask": 7.3, "ask_size": 300.0, "iv": 3.2067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0218, "vega": 0.0036, "theta": -0.0469, "rho": 0.0015, "theo": 6.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TTDU261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 316.0, "iv": 2.8623, "open_interest": 3.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0213, "vega": 0.0037, "theta": -0.0466, "rho": -0.0005, "theo": 0.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T11:16:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TTDU261120C00009000", "bid": 5.1, "bid_size": 296.0, "ask": 6.5, "ask_size": 305.0, "iv": 3.0916, "open_interest": 1.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0296, "vega": 0.0048, "theta": -0.0599, "rho": 0.0016, "theo": 5.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-13T09:31:01", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "TTDU261120P00009000", "bid": 0.15, "bid_size": 329.0, "ask": 0.75, "ask_size": 301.0, "iv": 2.6678, "open_interest": 6.0, "volume": 3.0, "delta": -0.117, "gamma": 0.0291, "vega": 0.0048, "theta": -0.0597, "rho": -0.0008, "theo": 0.4764, "change": -0.475, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:20:12", "percent_change": -48.7179, "prev_day_close": 0.975000023841858}, {"option": "TTDU261120C00010000", "bid": 4.4, "bid_size": 310.0, "ask": 5.7, "ask_size": 307.0, "iv": 2.986, "open_interest": 108.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0379, "vega": 0.006, "theta": -0.0733, "rho": 0.0018, "theo": 4.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T09:43:23", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "TTDU261120P00010000", "bid": 0.35, "bid_size": 1.0, "ask": 1.05, "ask_size": 333.0, "iv": 2.8041, "open_interest": 12.0, "volume": 3.0, "delta": -0.1624, "gamma": 0.0376, "vega": 0.006, "theta": -0.0731, "rho": -0.0011, "theo": 0.7004, "change": -0.75, "open": 0.75, "high": 0.75, "low": 0.65, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:52:38", "percent_change": -50.0, "prev_day_close": 1.5}, {"option": "TTDU261120C00011000", "bid": 3.8, "bid_size": 311.0, "ask": 5.1, "ask_size": 309.0, "iv": 3.0183, "open_interest": 27.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0461, "vega": 0.0072, "theta": -0.086, "rho": 0.0019, "theo": 4.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T15:54:49", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "TTDU261120P00011000", "bid": 0.7, "bid_size": 293.0, "ask": 1.7, "ask_size": 299.0, "iv": 2.8624, "open_interest": 5.0, "volume": 0.0, "delta": -0.216, "gamma": 0.0458, "vega": 0.0072, "theta": -0.0857, "rho": -0.0014, "theo": 0.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-10-09T14:05:47", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "TTDU261120C00012000", "bid": 3.2, "bid_size": 314.0, "ask": 4.5, "ask_size": 321.0, "iv": 2.9615, "open_interest": 3.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0534, "vega": 0.0082, "theta": -0.0968, "rho": 0.0019, "theo": 3.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-10-29T15:43:52", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "TTDU261120P00012000", "bid": 1.1, "bid_size": 302.0, "ask": 1.85, "ask_size": 295.0, "iv": 2.6702, "open_interest": 3.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.0531, "vega": 0.0082, "theta": -0.0964, "rho": -0.0019, "theo": 1.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-11-03T09:52:59", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TTDU261120C00013000", "bid": 2.8, "bid_size": 302.0, "ask": 4.0, "ask_size": 321.0, "iv": 3.0097, "open_interest": 9.0, "volume": 7.0, "delta": 0.6582, "gamma": 0.0591, "vega": 0.009, "theta": -0.105, "rho": 0.0018, "theo": 2.9473, "change": 1.325, "open": 2.0, "high": 2.4, "low": 2.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T10:06:34", "percent_change": 123.256, "prev_day_close": 1.07500001788139}, {"option": "TTDU261120P00013000", "bid": 1.55, "bid_size": 299.0, "ask": 2.35, "ask_size": 295.0, "iv": 2.6573, "open_interest": 0.0, "volume": 0.0, "delta": -0.3388, "gamma": 0.0588, "vega": 0.009, "theta": -0.1046, "rho": -0.0024, "theo": 1.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "TTDU261120C00014000", "bid": 2.35, "bid_size": 268.0, "ask": 3.5, "ask_size": 180.0, "iv": 2.9107, "open_interest": 1.0, "volume": 0.0, "delta": 0.5937, "gamma": 0.063, "vega": 0.0095, "theta": -0.1102, "rho": 0.0017, "theo": 2.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:11:33", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "TTDU261120P00014000", "bid": 2.1, "bid_size": 310.0, "ask": 3.2, "ask_size": 298.0, "iv": 2.814, "open_interest": 0.0, "volume": 0.0, "delta": -0.4029, "gamma": 0.0627, "vega": 0.0095, "theta": -0.1097, "rho": -0.0029, "theo": 2.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TTDU261120C00015000", "bid": 2.05, "bid_size": 295.0, "ask": 3.0, "ask_size": 306.0, "iv": 2.9428, "open_interest": 18.0, "volume": 0.0, "delta": 0.5307, "gamma": 0.0649, "vega": 0.0098, "theta": -0.1124, "rho": 0.0016, "theo": 2.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-20T15:55:14", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "TTDU261120P00015000", "bid": 2.7, "bid_size": 305.0, "ask": 3.5, "ask_size": 148.0, "iv": 2.6433, "open_interest": 0.0, "volume": 0.0, "delta": -0.4657, "gamma": 0.0646, "vega": 0.0098, "theta": -0.1118, "rho": -0.0034, "theo": 2.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TTDU261120C00016000", "bid": 1.7, "bid_size": 295.0, "ask": 2.5, "ask_size": 303.0, "iv": 2.8476, "open_interest": 1.0, "volume": 2.0, "delta": 0.471, "gamma": 0.065, "vega": 0.0098, "theta": -0.112, "rho": 0.0015, "theo": 1.7299, "change": 1.3, "open": 1.6, "high": 1.8, "low": 1.6, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T12:43:08", "percent_change": 260.0, "prev_day_close": 0.500000014901161}, {"option": "TTDU261120P00016000", "bid": 3.3, "bid_size": 303.0, "ask": 4.5, "ask_size": 276.0, "iv": 2.7808, "open_interest": 0.0, "volume": 0.0, "delta": -0.5252, "gamma": 0.0647, "vega": 0.0098, "theta": -0.1114, "rho": -0.0039, "theo": 3.5957, "change": 0.0, "open": 0.0, "high": 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": "TTDU261120C00017000", "bid": 1.4, "bid_size": 285.0, "ask": 2.1, "ask_size": 293.0, "iv": 2.7838, "open_interest": 1.0, "volume": 0.0, "delta": 0.4156, "gamma": 0.0637, "vega": 0.0096, "theta": -0.1095, "rho": 0.0014, "theo": 1.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T14:46:32", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "TTDU261120P00017000", "bid": 4.0, "bid_size": 292.0, "ask": 5.2, "ask_size": 276.0, "iv": 2.7687, "open_interest": 0.0, "volume": 0.0, "delta": -0.5803, "gamma": 0.0634, "vega": 0.0096, "theta": -0.1087, "rho": -0.0044, "theo": 4.312, "change": 0.0, "open": 0.0, "high": 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": "TTDU261120C00018000", "bid": 1.1, "bid_size": 301.0, "ask": 2.0, "ask_size": 311.0, "iv": 2.834, "open_interest": 4.0, "volume": 5.0, "delta": 0.3654, "gamma": 0.0613, "vega": 0.0092, "theta": -0.1053, "rho": 0.0012, "theo": 1.2117, "change": 1.1, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:39:23", "percent_change": 314.286, "prev_day_close": 0.349999994039536}, {"option": "TTDU261120P00018000", "bid": 4.7, "bid_size": 289.0, "ask": 5.9, "ask_size": 289.0, "iv": 2.7136, "open_interest": 0.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0611, "vega": 0.0092, "theta": -0.1045, "rho": -0.005, "theo": 5.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "TTDU261120C00019000", "bid": 0.9, "bid_size": 303.0, "ask": 1.65, "ask_size": 288.0, "iv": 2.7676, "open_interest": 3.0, "volume": 0.0, "delta": 0.3203, "gamma": 0.0581, "vega": 0.0088, "theta": -0.1, "rho": 0.0011, "theo": 1.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T14:47:00", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TTDU261120P00019000", "bid": 5.5, "bid_size": 306.0, "ask": 6.7, "ask_size": 309.0, "iv": 2.726, "open_interest": 0.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.0579, "vega": 0.0088, "theta": -0.0991, "rho": -0.0055, "theo": 5.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TTDU261120C00020000", "bid": 0.65, "bid_size": 341.0, "ask": 1.5, "ask_size": 342.0, "iv": 2.7468, "open_interest": 1.0, "volume": 12.0, "delta": 0.2804, "gamma": 0.0545, "vega": 0.0083, "theta": -0.094, "rho": 0.001, "theo": 0.8559, "change": 0.7, "open": 0.4, "high": 1.0, "low": 0.4, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:51:53", "percent_change": 233.333, "prev_day_close": 0.300000011920929}, {"option": "TTDU261120P00020000", "bid": 6.3, "bid_size": 309.0, "ask": 7.6, "ask_size": 304.0, "iv": 2.762, "open_interest": 0.0, "volume": 0.0, "delta": -0.715, "gamma": 0.0544, "vega": 0.0082, "theta": -0.093, "rho": -0.0059, "theo": 6.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TTDU261120C00021000", "bid": 0.55, "bid_size": 298.0, "ask": 1.25, "ask_size": 155.0, "iv": 2.722, "open_interest": 0.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.0507, "vega": 0.0077, "theta": -0.0876, "rho": 0.0009, "theo": 0.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TTDU261120P00021000", "bid": 7.1, "bid_size": 301.0, "ask": 8.4, "ask_size": 299.0, "iv": 2.7089, "open_interest": 0.0, "volume": 0.0, "delta": -0.7499, "gamma": 0.0506, "vega": 0.0077, "theta": -0.0866, "rho": -0.0064, "theo": 7.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "TTDU261120C00022000", "bid": 0.4, "bid_size": 307.0, "ask": 1.1, "ask_size": 166.0, "iv": 2.697, "open_interest": 0.0, "volume": 3.0, "delta": 0.2147, "gamma": 0.0468, "vega": 0.0072, "theta": -0.0812, "rho": 0.0008, "theo": 0.6118, "change": 0.325, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 118.182, "prev_day_close": 0.275000005960464}, {"option": "TTDU261120P00022000", "bid": 8.0, "bid_size": 301.0, "ask": 9.3, "ask_size": 69.0, "iv": 2.7499, "open_interest": 0.0, "volume": 0.0, "delta": -0.7805, "gamma": 0.0467, "vega": 0.0071, "theta": -0.0801, "rho": -0.0068, "theo": 8.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "TTDU261120C00023000", "bid": 0.25, "bid_size": 349.0, "ask": 1.15, "ask_size": 301.0, "iv": 2.7807, "open_interest": 0.0, "volume": 0.0, "delta": 0.188, "gamma": 0.043, "vega": 0.0066, "theta": -0.0748, "rho": 0.0007, "theo": 0.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TTDU261120P00023000", "bid": 8.9, "bid_size": 302.0, "ask": 10.2, "ask_size": 69.0, "iv": 2.7695, "open_interest": 0.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0429, "vega": 0.0066, "theta": -0.0736, "rho": -0.0072, "theo": 9.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "TTDU261120C00024000", "bid": 0.15, "bid_size": 350.0, "ask": 0.9, "ask_size": 282.0, "iv": 2.6646, "open_interest": 0.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0394, "vega": 0.0061, "theta": -0.0688, "rho": 0.0006, "theo": 0.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TTDU261120P00024000", "bid": 9.7, "bid_size": 309.0, "ask": 11.1, "ask_size": 69.0, "iv": 2.6925, "open_interest": 0.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.0393, "vega": 0.006, "theta": -0.0675, "rho": -0.0076, "theo": 10.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "TTDU261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 295.0, "iv": 2.6272, "open_interest": 0.0, "volume": 0.0, "delta": 0.1447, "gamma": 0.0359, "vega": 0.0056, "theta": -0.063, "rho": 0.0005, "theo": 0.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TTDU261120P00025000", "bid": 10.6, "bid_size": 309.0, "ask": 12.0, "ask_size": 69.0, "iv": 2.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0359, "vega": 0.0056, "theta": -0.0616, "rho": -0.008, "theo": 11.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "TTDU261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 301.0, "iv": 2.6994, "open_interest": 0.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0327, "vega": 0.0051, "theta": -0.0576, "rho": 0.0005, "theo": 0.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TTDU261120P00026000", "bid": 11.4, "bid_size": 295.0, "ask": 12.9, "ask_size": 69.0, "iv": 2.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0327, "vega": 0.0051, "theta": -0.0561, "rho": -0.0082, "theo": 12.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "TTDU261218C00001000", "bid": 12.6, "bid_size": 160.0, "ask": 14.1, "ask_size": 160.0, "iv": 6.3374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0058, "rho": 0.0002, "theo": 13.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-18T10:43:54", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "TTDU261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 160.0, "iv": 6.0801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0042, "rho": -0.0002, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TTDU261218C00002000", "bid": 11.6, "bid_size": 160.0, "ask": 13.1, "ask_size": 160.0, "iv": 4.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0025, "vega": 0.001, "theta": -0.0075, "rho": 0.0006, "theo": 12.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T15:42:38", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "TTDU261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 160.0, "iv": 4.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0019, "vega": 0.0014, "theta": -0.0064, "rho": -0.0003, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-19T13:16:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TTDU261218C00003000", "bid": 10.6, "bid_size": 160.0, "ask": 12.1, "ask_size": 160.0, "iv": 3.4862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0042, "vega": 0.0018, "theta": -0.0093, "rho": 0.0012, "theo": 11.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-12T14:38:00", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "TTDU261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 283.0, "iv": 3.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0034, "vega": 0.0022, "theta": -0.0084, "rho": -0.0005, "theo": 0.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-05T12:32:32", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TTDU261218C00004000", "bid": 9.6, "bid_size": 160.0, "ask": 11.1, "ask_size": 160.0, "iv": 2.8584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0064, "vega": 0.0028, "theta": -0.0112, "rho": 0.0018, "theo": 10.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T15:56:25", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "TTDU261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 283.0, "iv": 2.8098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0055, "vega": 0.0031, "theta": -0.0106, "rho": -0.0007, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-08-04T12:35:08", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TTDU261218C00005000", "bid": 8.6, "bid_size": 261.0, "ask": 10.2, "ask_size": 257.0, "iv": 2.5133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0092, "vega": 0.0038, "theta": -0.0134, "rho": 0.0024, "theo": 9.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T11:46:24", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TTDU261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 283.0, "iv": 2.4065, "open_interest": 3.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0082, "vega": 0.0042, "theta": -0.0129, "rho": -0.001, "theo": 0.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T12:47:49", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TTDU261218C00006000", "bid": 7.7, "bid_size": 261.0, "ask": 9.2, "ask_size": 254.0, "iv": 2.2184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0127, "vega": 0.0052, "theta": -0.0159, "rho": 0.0031, "theo": 8.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T09:30:05", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TTDU261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 283.0, "iv": 2.028, "open_interest": 3.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0117, "vega": 0.0055, "theta": -0.0154, "rho": -0.0014, "theo": 0.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-22T15:56:56", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TTDU261218C00007000", "bid": 6.8, "bid_size": 261.0, "ask": 8.3, "ask_size": 254.0, "iv": 2.0328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0171, "vega": 0.0067, "theta": -0.0185, "rho": 0.0037, "theo": 7.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T12:40:11", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "TTDU261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 1.8366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0161, "vega": 0.007, "theta": -0.0181, "rho": -0.0018, "theo": 0.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "TTDU261218C00008000", "bid": 6.0, "bid_size": 258.0, "ask": 7.5, "ask_size": 254.0, "iv": 1.9624, "open_interest": 0.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.0224, "vega": 0.0085, "theta": -0.0214, "rho": 0.0044, "theo": 6.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T11:57:11", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "TTDU261218P00008000", "bid": 0.1, "bid_size": 262.0, "ask": 0.8, "ask_size": 275.0, "iv": 1.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.0213, "vega": 0.0087, "theta": -0.0209, "rho": -0.0024, "theo": 0.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T14:28:17", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "TTDU261218C00009000", "bid": 5.2, "bid_size": 258.0, "ask": 6.7, "ask_size": 254.0, "iv": 1.8537, "open_interest": 0.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0283, "vega": 0.0103, "theta": -0.0243, "rho": 0.0048, "theo": 5.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T14:15:07", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "TTDU261218P00009000", "bid": 0.15, "bid_size": 250.0, "ask": 1.1, "ask_size": 277.0, "iv": 1.5946, "open_interest": 0.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0272, "vega": 0.0105, "theta": -0.0238, "rho": -0.0032, "theo": 0.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-05-20T13:34:13", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "TTDU261218C00010000", "bid": 4.5, "bid_size": 128.0, "ask": 6.0, "ask_size": 275.0, "iv": 1.8044, "open_interest": 0.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0346, "vega": 0.0122, "theta": -0.0271, "rho": 0.0052, "theo": 5.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "TTDU261218P00010000", "bid": 0.5, "bid_size": 45.0, "ask": 1.5, "ask_size": 262.0, "iv": 1.6471, "open_interest": 2.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0336, "vega": 0.0123, "theta": -0.0267, "rho": -0.0041, "theo": 1.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-12T14:06:12", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "TTDU261218C00011000", "bid": 3.9, "bid_size": 39.0, "ask": 5.4, "ask_size": 277.0, "iv": 1.7916, "open_interest": 3.0, "volume": 0.0, "delta": 0.7621, "gamma": 0.0409, "vega": 0.0139, "theta": -0.0297, "rho": 0.0054, "theo": 4.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T10:18:46", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "TTDU261218P00011000", "bid": 0.75, "bid_size": 31.0, "ask": 1.7, "ask_size": 262.0, "iv": 1.5277, "open_interest": 0.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.0399, "vega": 0.014, "theta": -0.0293, "rho": -0.0052, "theo": 1.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "TTDU261218C00012000", "bid": 3.4, "bid_size": 21.0, "ask": 4.8, "ask_size": 264.0, "iv": 1.7734, "open_interest": 0.0, "volume": 0.0, "delta": 0.7096, "gamma": 0.0466, "vega": 0.0155, "theta": -0.032, "rho": 0.0055, "theo": 3.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "TTDU261218P00012000", "bid": 1.25, "bid_size": 22.0, "ask": 2.25, "ask_size": 263.0, "iv": 1.5833, "open_interest": 1.0, "volume": 0.0, "delta": -0.2821, "gamma": 0.0456, "vega": 0.0156, "theta": -0.0315, "rho": -0.0064, "theo": 1.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-10-13T09:31:08", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "TTDU261218C00013000", "bid": 2.9, "bid_size": 15.0, "ask": 4.3, "ask_size": 270.0, "iv": 1.7531, "open_interest": 2.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0512, "vega": 0.0168, "theta": -0.0337, "rho": 0.0055, "theo": 3.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-31T13:27:03", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "TTDU261218P00013000", "bid": 1.7, "bid_size": 18.0, "ask": 2.5, "ask_size": 131.0, "iv": 1.4874, "open_interest": 0.0, "volume": 2.0, "delta": -0.3367, "gamma": 0.0504, "vega": 0.0168, "theta": -0.0332, "rho": -0.0078, "theo": 2.1926, "change": -1.53, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T10:42:33", "percent_change": -40.8, "prev_day_close": 3.74999988079071}, {"option": "TTDU261218C00014000", "bid": 2.5, "bid_size": 10.0, "ask": 3.9, "ask_size": 262.0, "iv": 1.7619, "open_interest": 0.0, "volume": 0.0, "delta": 0.5975, "gamma": 0.0546, "vega": 0.0177, "theta": -0.0348, "rho": 0.0054, "theo": 2.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-06T11:56:17", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "TTDU261218P00014000", "bid": 2.25, "bid_size": 11.0, "ask": 3.4, "ask_size": 263.0, "iv": 1.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.0538, "vega": 0.0176, "theta": -0.0343, "rho": -0.0092, "theo": 2.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TTDU261218C00015000", "bid": 2.25, "bid_size": 9.0, "ask": 3.2, "ask_size": 271.0, "iv": 1.7018, "open_interest": 20.0, "volume": 2.0, "delta": 0.542, "gamma": 0.0564, "vega": 0.0182, "theta": -0.0354, "rho": 0.0051, "theo": 2.3661, "change": 1.525, "open": 1.9, "high": 2.45, "low": 1.9, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T13:32:12", "percent_change": 164.865, "prev_day_close": 0.924999982118606}, {"option": "TTDU261218P00015000", "bid": 2.8, "bid_size": 11.0, "ask": 4.0, "ask_size": 254.0, "iv": 1.5537, "open_interest": 3.0, "volume": 0.0, "delta": -0.4471, "gamma": 0.0557, "vega": 0.0181, "theta": -0.0348, "rho": -0.0107, "theo": 3.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T15:47:12", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TTDU261218C00016000", "bid": 1.85, "bid_size": 14.0, "ask": 2.75, "ask_size": 257.0, "iv": 1.647, "open_interest": 0.0, "volume": 0.0, "delta": 0.4892, "gamma": 0.057, "vega": 0.0183, "theta": -0.0354, "rho": 0.0047, "theo": 2.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "TTDU261218P00016000", "bid": 3.5, "bid_size": 14.0, "ask": 4.4, "ask_size": 237.0, "iv": 1.488, "open_interest": 0.0, "volume": 0.0, "delta": -0.4993, "gamma": 0.0564, "vega": 0.0182, "theta": -0.0348, "rho": -0.0122, "theo": 3.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TTDU261218C00017000", "bid": 1.6, "bid_size": 15.0, "ask": 2.7, "ask_size": 277.0, "iv": 1.7214, "open_interest": 18.0, "volume": 0.0, "delta": 0.4402, "gamma": 0.0564, "vega": 0.0181, "theta": -0.0349, "rho": 0.0044, "theo": 1.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T10:50:22", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TTDU261218P00017000", "bid": 4.0, "bid_size": 18.0, "ask": 5.1, "ask_size": 131.0, "iv": 1.4249, "open_interest": 0.0, "volume": 0.0, "delta": -0.5478, "gamma": 0.0559, "vega": 0.018, "theta": -0.0343, "rho": -0.0137, "theo": 4.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "TTDU261218C00018000", "bid": 1.3, "bid_size": 23.0, "ask": 2.15, "ask_size": 257.0, "iv": 1.6248, "open_interest": 0.0, "volume": 0.0, "delta": 0.3953, "gamma": 0.055, "vega": 0.0177, "theta": -0.0341, "rho": 0.004, "theo": 1.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-30T13:58:44", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "TTDU261218P00018000", "bid": 4.7, "bid_size": 26.0, "ask": 5.9, "ask_size": 262.0, "iv": 1.4216, "open_interest": 0.0, "volume": 0.0, "delta": -0.5923, "gamma": 0.0545, "vega": 0.0176, "theta": -0.0334, "rho": -0.0152, "theo": 5.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "TTDU261218C00019000", "bid": 1.05, "bid_size": 26.0, "ask": 2.05, "ask_size": 257.0, "iv": 1.6486, "open_interest": 10.0, "volume": 2.0, "delta": 0.3549, "gamma": 0.053, "vega": 0.0171, "theta": -0.033, "rho": 0.0037, "theo": 1.2941, "change": 0.975, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 229.412, "prev_day_close": 0.425000011920929}, {"option": "TTDU261218P00019000", "bid": 5.5, "bid_size": 35.0, "ask": 6.9, "ask_size": 262.0, "iv": 1.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.6323, "gamma": 0.0526, "vega": 0.017, "theta": -0.0323, "rho": -0.0166, "theo": 6.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TTDU261218C00020000", "bid": 0.85, "bid_size": 29.0, "ask": 2.0, "ask_size": 276.0, "iv": 1.6869, "open_interest": 0.0, "volume": 0.0, "delta": 0.3188, "gamma": 0.0506, "vega": 0.0164, "theta": -0.0318, "rho": 0.0034, "theo": 1.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TTDU261218P00020000", "bid": 6.4, "bid_size": 37.0, "ask": 7.8, "ask_size": 264.0, "iv": 1.5372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6682, "gamma": 0.0502, "vega": 0.0164, "theta": -0.031, "rho": -0.0179, "theo": 7.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "TTDU261218C00021000", "bid": 0.7, "bid_size": 45.0, "ask": 1.8, "ask_size": 275.0, "iv": 1.6829, "open_interest": 0.0, "volume": 0.0, "delta": 0.2866, "gamma": 0.0479, "vega": 0.0156, "theta": -0.0304, "rho": 0.0031, "theo": 0.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TTDU261218P00021000", "bid": 7.2, "bid_size": 59.0, "ask": 8.6, "ask_size": 260.0, "iv": 1.5128, "open_interest": 0.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.0477, "vega": 0.0156, "theta": -0.0296, "rho": -0.0191, "theo": 7.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "TTDU261218C00022000", "bid": 0.55, "bid_size": 47.0, "ask": 1.6, "ask_size": 256.0, "iv": 1.6653, "open_interest": 0.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0452, "vega": 0.0148, "theta": -0.029, "rho": 0.0028, "theo": 0.8624, "change": 0.0, "open": 0.0, "high": 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": "TTDU261218P00022000", "bid": 8.0, "bid_size": 153.0, "ask": 9.5, "ask_size": 255.0, "iv": 1.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.045, "vega": 0.0148, "theta": -0.0281, "rho": -0.0202, "theo": 8.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "TTDU261218C00023000", "bid": 0.45, "bid_size": 108.0, "ask": 1.3, "ask_size": 277.0, "iv": 1.6164, "open_interest": 0.0, "volume": 0.0, "delta": 0.2329, "gamma": 0.0425, "vega": 0.014, "theta": -0.0276, "rho": 0.0026, "theo": 0.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TTDU261218P00023000", "bid": 8.9, "bid_size": 178.0, "ask": 10.4, "ask_size": 67.0, "iv": 1.5183, "open_interest": 0.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0423, "vega": 0.014, "theta": -0.0266, "rho": -0.0214, "theo": 9.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TTDU261218C00024000", "bid": 0.25, "bid_size": 108.0, "ask": 1.2, "ask_size": 276.0, "iv": 1.5857, "open_interest": 0.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0398, "vega": 0.0132, "theta": -0.0262, "rho": 0.0024, "theo": 0.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TTDU261218P00024000", "bid": 9.7, "bid_size": 263.0, "ask": 11.3, "ask_size": 67.0, "iv": 1.4821, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0397, "vega": 0.0132, "theta": -0.0251, "rho": -0.0222, "theo": 10.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "TTDU270319C00001000", "bid": 12.2, "bid_size": 60.0, "ask": 14.6, "ask_size": 60.0, "iv": 4.2531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.002, "vega": 0.0012, "theta": -0.0044, "rho": 0.0006, "theo": 13.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-17T14:30:42", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "TTDU270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 102.0, "iv": 4.1956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0009, "vega": 0.0021, "theta": -0.0025, "rho": -0.0011, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TTDU270319C00002000", "bid": 11.2, "bid_size": 60.0, "ask": 13.6, "ask_size": 60.0, "iv": 2.8963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0036, "vega": 0.0029, "theta": -0.0049, "rho": 0.0019, "theo": 12.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T11:52:03", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "TTDU270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 101.0, "iv": 2.8102, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0022, "vega": 0.0041, "theta": -0.004, "rho": -0.002, "theo": 0.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TTDU270319C00003000", "bid": 10.2, "bid_size": 60.0, "ask": 12.6, "ask_size": 60.0, "iv": 2.2613, "open_interest": 17.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0055, "vega": 0.0052, "theta": -0.0062, "rho": 0.0035, "theo": 11.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-10-22T14:10:33", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "TTDU270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 101.0, "iv": 2.2627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0039, "vega": 0.0063, "theta": -0.0053, "rho": -0.0032, "theo": 0.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TTDU270319C00004000", "bid": 9.2, "bid_size": 98.0, "ask": 11.6, "ask_size": 102.0, "iv": 1.8506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0076, "vega": 0.0076, "theta": -0.0073, "rho": 0.0052, "theo": 10.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "TTDU270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 96.0, "iv": 1.8757, "open_interest": 3.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0059, "vega": 0.0086, "theta": -0.0066, "rho": -0.0045, "theo": 0.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-23T15:29:55", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TTDU270319C00005000", "bid": 8.4, "bid_size": 100.0, "ask": 10.8, "ask_size": 102.0, "iv": 1.7711, "open_interest": 15.0, "volume": 0.0, "delta": 0.922, "gamma": 0.01, "vega": 0.0102, "theta": -0.0084, "rho": 0.0069, "theo": 9.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-22T12:30:57", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "TTDU270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 103.0, "iv": 1.6654, "open_interest": 3.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0082, "vega": 0.011, "theta": -0.0078, "rho": -0.006, "theo": 0.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T12:51:35", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TTDU270319C00006000", "bid": 7.6, "bid_size": 99.0, "ask": 10.0, "ask_size": 98.0, "iv": 1.6648, "open_interest": 1.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0126, "vega": 0.0129, "theta": -0.0096, "rho": 0.0084, "theo": 8.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-09-22T13:52:59", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TTDU270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 95.0, "iv": 1.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0108, "vega": 0.0135, "theta": -0.009, "rho": -0.0078, "theo": 1.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "TTDU270319C00007000", "bid": 6.9, "bid_size": 102.0, "ask": 9.2, "ask_size": 98.0, "iv": 1.5851, "open_interest": 0.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0154, "vega": 0.0157, "theta": -0.0107, "rho": 0.0098, "theo": 8.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TTDU270319P00007000", "bid": 0.2, "bid_size": 95.0, "ask": 1.65, "ask_size": 103.0, "iv": 1.4146, "open_interest": 4.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0135, "vega": 0.0161, "theta": -0.0101, "rho": -0.0099, "theo": 1.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-06T11:16:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TTDU270319C00008000", "bid": 6.2, "bid_size": 96.0, "ask": 8.6, "ask_size": 95.0, "iv": 1.5503, "open_interest": 0.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0182, "vega": 0.0184, "theta": -0.0118, "rho": 0.0111, "theo": 7.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TTDU270319P00008000", "bid": 0.3, "bid_size": 90.0, "ask": 1.95, "ask_size": 100.0, "iv": 1.3174, "open_interest": 1.0, "volume": 0.0, "delta": -0.1401, "gamma": 0.0164, "vega": 0.0187, "theta": -0.0112, "rho": -0.0122, "theo": 1.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T13:38:22", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "TTDU270319C00009000", "bid": 5.6, "bid_size": 69.0, "ask": 8.0, "ask_size": 95.0, "iv": 1.5205, "open_interest": 0.0, "volume": 0.0, "delta": 0.81, "gamma": 0.021, "vega": 0.0209, "theta": -0.0128, "rho": 0.012, "theo": 6.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TTDU270319P00009000", "bid": 0.7, "bid_size": 36.0, "ask": 2.3, "ask_size": 95.0, "iv": 1.3028, "open_interest": 4.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.0192, "vega": 0.0211, "theta": -0.0122, "rho": -0.0148, "theo": 1.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T11:16:02", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "TTDU270319C00010000", "bid": 5.1, "bid_size": 27.0, "ask": 7.4, "ask_size": 102.0, "iv": 1.496, "open_interest": 1.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0236, "vega": 0.0233, "theta": -0.0137, "rho": 0.0128, "theo": 6.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-05T10:56:49", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TTDU270319P00010000", "bid": 1.5, "bid_size": 18.0, "ask": 2.75, "ask_size": 94.0, "iv": 1.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0219, "vega": 0.0234, "theta": -0.0131, "rho": -0.0176, "theo": 2.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "TTDU270319C00011000", "bid": 4.6, "bid_size": 17.0, "ask": 6.9, "ask_size": 103.0, "iv": 1.477, "open_interest": 21.0, "volume": 0.0, "delta": 0.7429, "gamma": 0.0259, "vega": 0.0254, "theta": -0.0145, "rho": 0.0134, "theo": 5.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-28T14:29:56", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TTDU270319P00011000", "bid": 1.8, "bid_size": 15.0, "ask": 3.2, "ask_size": 96.0, "iv": 1.3169, "open_interest": 1.0, "volume": 1.0, "delta": -0.2321, "gamma": 0.0243, "vega": 0.0254, "theta": -0.0139, "rho": -0.0205, "theo": 2.8392, "change": -0.825, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T10:24:31", "percent_change": -23.4043, "prev_day_close": 3.52500009536743}, {"option": "TTDU270319C00012000", "bid": 4.1, "bid_size": 12.0, "ask": 6.5, "ask_size": 104.0, "iv": 1.4633, "open_interest": 2.0, "volume": 2.0, "delta": 0.7086, "gamma": 0.028, "vega": 0.0273, "theta": -0.0152, "rho": 0.0137, "theo": 5.1926, "change": 2.3, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T11:26:36", "percent_change": 82.1429, "prev_day_close": 2.79999995231628}, {"option": "TTDU270319P00012000", "bid": 2.15, "bid_size": 11.0, "ask": 4.0, "ask_size": 99.0, "iv": 1.3241, "open_interest": 1.0, "volume": 0.0, "delta": -0.2646, "gamma": 0.0265, "vega": 0.0272, "theta": -0.0146, "rho": -0.0236, "theo": 3.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T09:52:59", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TTDU270319C00013000", "bid": 3.8, "bid_size": 9.0, "ask": 6.1, "ask_size": 102.0, "iv": 1.4729, "open_interest": 1.0, "volume": 1.0, "delta": 0.6745, "gamma": 0.0298, "vega": 0.0288, "theta": -0.0158, "rho": 0.0139, "theo": 4.7526, "change": 1.515, "open": 4.09, "high": 4.09, "low": 4.09, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-11-09T15:11:37", "percent_change": 58.835, "prev_day_close": 2.57499998807907}, {"option": "TTDU270319P00013000", "bid": 2.7, "bid_size": 9.0, "ask": 4.6, "ask_size": 99.0, "iv": 1.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0284, "vega": 0.0287, "theta": -0.0152, "rho": -0.0267, "theo": 3.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "TTDU270319C00014000", "bid": 3.3, "bid_size": 6.0, "ask": 5.7, "ask_size": 103.0, "iv": 1.4368, "open_interest": 1.0, "volume": 1.0, "delta": 0.6411, "gamma": 0.0312, "vega": 0.0301, "theta": -0.0162, "rho": 0.0139, "theo": 4.3575, "change": 2.23, "open": 4.53, "high": 4.53, "low": 4.53, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-11-09T10:53:33", "percent_change": 96.9565, "prev_day_close": 2.29999995231628}, {"option": "TTDU270319P00014000", "bid": 3.2, "bid_size": 5.0, "ask": 4.9, "ask_size": 60.0, "iv": 1.2397, "open_interest": 0.0, "volume": 0.0, "delta": -0.3292, "gamma": 0.0299, "vega": 0.0299, "theta": -0.0156, "rho": -0.03, "theo": 4.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TTDU270319C00015000", "bid": 4.0, "bid_size": 1.0, "ask": 5.3, "ask_size": 102.0, "iv": 1.5892, "open_interest": 1.0, "volume": 0.0, "delta": 0.6087, "gamma": 0.0322, "vega": 0.031, "theta": -0.0166, "rho": 0.0138, "theo": 4.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-23T14:11:44", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "TTDU270319P00015000", "bid": 3.9, "bid_size": 5.0, "ask": 5.5, "ask_size": 60.0, "iv": 1.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.3605, "gamma": 0.0312, "vega": 0.0309, "theta": -0.0159, "rho": -0.033, "theo": 5.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TTDU270319C00016000", "bid": 2.95, "bid_size": 7.0, "ask": 4.7, "ask_size": 96.0, "iv": 1.4141, "open_interest": 1.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.033, "vega": 0.0318, "theta": -0.0168, "rho": 0.0136, "theo": 3.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-26T15:15:26", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TTDU270319P00016000", "bid": 4.5, "bid_size": 6.0, "ask": 6.2, "ask_size": 60.0, "iv": 1.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.3906, "gamma": 0.0321, "vega": 0.0316, "theta": -0.0161, "rho": -0.0363, "theo": 5.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "TTDU270319C00017000", "bid": 2.7, "bid_size": 9.0, "ask": 4.4, "ask_size": 92.0, "iv": 1.4108, "open_interest": 16.0, "volume": 0.0, "delta": 0.548, "gamma": 0.0336, "vega": 0.0322, "theta": -0.017, "rho": 0.0133, "theo": 3.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-09T13:29:22", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "TTDU270319P00017000", "bid": 5.4, "bid_size": 6.0, "ask": 6.9, "ask_size": 60.0, "iv": 1.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.4194, "gamma": 0.0327, "vega": 0.0321, "theta": -0.0162, "rho": -0.0393, "theo": 6.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "TTDU270319C00018000", "bid": 2.45, "bid_size": 11.0, "ask": 3.9, "ask_size": 99.0, "iv": 1.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.5199, "gamma": 0.0338, "vega": 0.0325, "theta": -0.0171, "rho": 0.013, "theo": 3.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-09-23T12:32:01", "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "TTDU270319P00018000", "bid": 6.0, "bid_size": 7.0, "ask": 7.7, "ask_size": 60.0, "iv": 1.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.0331, "vega": 0.0324, "theta": -0.0162, "rho": -0.0423, "theo": 7.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TTDU270319C00019000", "bid": 2.2, "bid_size": 11.0, "ask": 3.6, "ask_size": 92.0, "iv": 1.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.0339, "vega": 0.0326, "theta": -0.0171, "rho": 0.0126, "theo": 2.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "TTDU270319P00019000", "bid": 6.7, "bid_size": 9.0, "ask": 8.5, "ask_size": 60.0, "iv": 1.2306, "open_interest": 0.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.0334, "vega": 0.0325, "theta": -0.0162, "rho": -0.0453, "theo": 8.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TTDU270319C00020000", "bid": 2.05, "bid_size": 10.0, "ask": 3.7, "ask_size": 103.0, "iv": 1.4081, "open_interest": 4.0, "volume": 1.0, "delta": 0.4685, "gamma": 0.0339, "vega": 0.0326, "theta": -0.017, "rho": 0.0123, "theo": 2.7102, "change": 0.7, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:11:37", "percent_change": 58.3333, "prev_day_close": 1.20000004768372}, {"option": "TTDU270319P00020000", "bid": 7.5, "bid_size": 11.0, "ask": 9.1, "ask_size": 30.0, "iv": 1.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.4974, "gamma": 0.0334, "vega": 0.0325, "theta": -0.0161, "rho": -0.048, "theo": 8.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "TTDU270319C00021000", "bid": 1.8, "bid_size": 16.0, "ask": 3.1, "ask_size": 94.0, "iv": 1.3345, "open_interest": 0.0, "volume": 0.0, "delta": 0.4451, "gamma": 0.0336, "vega": 0.0324, "theta": -0.0169, "rho": 0.0119, "theo": 2.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "TTDU270319P00021000", "bid": 8.4, "bid_size": 13.0, "ask": 9.9, "ask_size": 30.0, "iv": 1.2169, "open_interest": 0.0, "volume": 0.0, "delta": -0.5205, "gamma": 0.0333, "vega": 0.0323, "theta": -0.0159, "rho": -0.0508, "theo": 9.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "TTDU270319C00022000", "bid": 2.35, "bid_size": 1.0, "ask": 3.1, "ask_size": 103.0, "iv": 1.4723, "open_interest": 0.0, "volume": 1.0, "delta": 0.4231, "gamma": 0.0333, "vega": 0.0322, "theta": -0.0168, "rho": 0.0115, "theo": 2.3555, "change": 1.8, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:38:59", "percent_change": 189.474, "prev_day_close": 0.949999988079071}, {"option": "TTDU270319P00022000", "bid": 9.4, "bid_size": 10.0, "ask": 10.8, "ask_size": 60.0, "iv": 1.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.5423, "gamma": 0.0331, "vega": 0.0321, "theta": -0.0157, "rho": -0.0534, "theo": 10.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "TTDU270319C00023000", "bid": 1.5, "bid_size": 19.0, "ask": 2.75, "ask_size": 62.0, "iv": 1.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.4025, "gamma": 0.0329, "vega": 0.0318, "theta": -0.0166, "rho": 0.0111, "theo": 2.2029, "change": 0.0, "open": 0.0, "high": 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": "TTDU270319P00023000", "bid": 10.1, "bid_size": 13.0, "ask": 11.6, "ask_size": 60.0, "iv": 1.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.0328, "vega": 0.0318, "theta": -0.0155, "rho": -0.0558, "theo": 11.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TTDU270319C00024000", "bid": 1.2, "bid_size": 24.0, "ask": 2.65, "ask_size": 92.0, "iv": 1.3163, "open_interest": 6.0, "volume": 0.0, "delta": 0.3832, "gamma": 0.0324, "vega": 0.0314, "theta": -0.0164, "rho": 0.0107, "theo": 2.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-09-22T13:52:59", "percent_change": 0.0, "prev_day_close": 0.950000025331974}, {"option": "TTDU270319P00024000", "bid": 10.9, "bid_size": 15.0, "ask": 12.5, "ask_size": 60.0, "iv": 1.2289, "open_interest": 0.0, "volume": 0.0, "delta": -0.5821, "gamma": 0.0324, "vega": 0.0314, "theta": -0.0152, "rho": -0.0581, "theo": 12.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "TTDU270617C00001000", "bid": 11.8, "bid_size": 40.0, "ask": 15.0, "ask_size": 40.0, "iv": 3.5764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0016, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 13.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "TTDU270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 500.0, "iv": 2.7331, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0009, "vega": 0.0027, "theta": -0.0014, "rho": -0.0017, "theo": 0.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TTDU270617C00002000", "bid": 10.8, "bid_size": 40.0, "ask": 14.0, "ask_size": 40.0, "iv": 2.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0047, "vega": 0.0031, "theta": -0.0022, "rho": 0.0024, "theo": 12.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "TTDU270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 66.0, "iv": 2.5382, "open_interest": 2.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0022, "vega": 0.0054, "theta": -0.0024, "rho": -0.0035, "theo": 0.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T12:55:48", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TTDU270617C00003000", "bid": 9.9, "bid_size": 66.0, "ask": 13.1, "ask_size": 65.0, "iv": 2.0075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0063, "vega": 0.0063, "theta": -0.0032, "rho": 0.0049, "theo": 11.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "TTDU270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 68.0, "iv": 2.0274, "open_interest": 3.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0038, "vega": 0.0083, "theta": -0.0032, "rho": -0.0056, "theo": 0.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-27T13:00:40", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TTDU270617C00004000", "bid": 9.0, "bid_size": 66.0, "ask": 12.2, "ask_size": 65.0, "iv": 1.7366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0084, "vega": 0.0097, "theta": -0.004, "rho": 0.0074, "theo": 10.4907, "change": 0.0, "open": 0.0, "high": 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": "TTDU270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 66.0, "iv": 1.7077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0058, "vega": 0.0114, "theta": -0.0041, "rho": -0.0081, "theo": 0.7074, "change": 0.0, "open": 0.0, "high": 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": "TTDU270617C00005000", "bid": 8.3, "bid_size": 66.0, "ask": 11.5, "ask_size": 65.0, "iv": 1.6739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0106, "vega": 0.0133, "theta": -0.0048, "rho": 0.01, "theo": 9.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TTDU270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 66.0, "iv": 1.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0078, "vega": 0.0147, "theta": -0.0049, "rho": -0.011, "theo": 0.9548, "change": 0.0, "open": 0.0, "high": 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": "TTDU270617C00006000", "bid": 7.6, "bid_size": 66.0, "ask": 10.8, "ask_size": 65.0, "iv": 1.5924, "open_interest": 0.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0128, "vega": 0.0169, "theta": -0.0057, "rho": 0.0125, "theo": 8.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TTDU270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 68.0, "iv": 1.3885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0101, "vega": 0.0179, "theta": -0.0057, "rho": -0.0144, "theo": 1.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3999999538064}, {"option": "TTDU270617C00007000", "bid": 7.0, "bid_size": 66.0, "ask": 10.1, "ask_size": 65.0, "iv": 1.5302, "open_interest": 0.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.015, "vega": 0.0204, "theta": -0.0065, "rho": 0.0146, "theo": 8.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TTDU270617P00007000", "bid": 0.3, "bid_size": 61.0, "ask": 2.6, "ask_size": 66.0, "iv": 1.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0123, "vega": 0.0211, "theta": -0.0064, "rho": -0.018, "theo": 1.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "TTDU270617C00008000", "bid": 6.4, "bid_size": 66.0, "ask": 9.4, "ask_size": 64.0, "iv": 1.4609, "open_interest": 0.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0171, "vega": 0.0238, "theta": -0.0073, "rho": 0.0163, "theo": 7.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "TTDU270617P00008000", "bid": 0.7, "bid_size": 36.0, "ask": 2.95, "ask_size": 66.0, "iv": 1.3005, "open_interest": 0.0, "volume": 0.0, "delta": -0.1405, "gamma": 0.0145, "vega": 0.0242, "theta": -0.0071, "rho": -0.0221, "theo": 1.9789, "change": 0.0, "open": 0.0, "high": 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": "TTDU270617C00009000", "bid": 5.9, "bid_size": 33.0, "ask": 9.0, "ask_size": 65.0, "iv": 1.4637, "open_interest": 0.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.019, "vega": 0.0268, "theta": -0.008, "rho": 0.0177, "theo": 7.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TTDU270617P00009000", "bid": 1.2, "bid_size": 17.0, "ask": 3.4, "ask_size": 68.0, "iv": 1.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0166, "vega": 0.027, "theta": -0.0078, "rho": -0.0263, "theo": 2.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "TTDU270617C00010000", "bid": 5.4, "bid_size": 21.0, "ask": 8.4, "ask_size": 64.0, "iv": 1.4168, "open_interest": 0.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0208, "vega": 0.0296, "theta": -0.0086, "rho": 0.0188, "theo": 6.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TTDU270617P00010000", "bid": 1.9, "bid_size": 12.0, "ask": 4.0, "ask_size": 66.0, "iv": 1.3265, "open_interest": 1.0, "volume": 0.0, "delta": -0.1937, "gamma": 0.0185, "vega": 0.0296, "theta": -0.0083, "rho": -0.0309, "theo": 2.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-11-05T15:43:25", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "TTDU270617C00011000", "bid": 4.9, "bid_size": 15.0, "ask": 8.1, "ask_size": 65.0, "iv": 1.4127, "open_interest": 0.0, "volume": 0.0, "delta": 0.7411, "gamma": 0.0223, "vega": 0.032, "theta": -0.0092, "rho": 0.0196, "theo": 6.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "TTDU270617P00011000", "bid": 2.35, "bid_size": 11.0, "ask": 4.6, "ask_size": 66.0, "iv": 1.3064, "open_interest": 0.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0202, "vega": 0.0319, "theta": -0.0088, "rho": -0.0354, "theo": 3.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.31, "last_trade_time": "2026-11-05T15:43:25", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TTDU270617C00012000", "bid": 4.5, "bid_size": 10.0, "ask": 7.7, "ask_size": 66.0, "iv": 1.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.712, "gamma": 0.0236, "vega": 0.0341, "theta": -0.0097, "rho": 0.0202, "theo": 5.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "TTDU270617P00012000", "bid": 2.6, "bid_size": 9.0, "ask": 5.1, "ask_size": 66.0, "iv": 1.2348, "open_interest": 0.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.0217, "vega": 0.0339, "theta": -0.0092, "rho": -0.0402, "theo": 4.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "TTDU270617C00013000", "bid": 4.1, "bid_size": 6.0, "ask": 7.3, "ask_size": 66.0, "iv": 1.3782, "open_interest": 0.0, "volume": 2.0, "delta": 0.6837, "gamma": 0.0247, "vega": 0.0358, "theta": -0.0101, "rho": 0.0206, "theo": 5.3344, "change": 1.87, "open": 5.22, "high": 5.22, "low": 5.22, "tick": "no_change", "last_trade_price": 5.22, "last_trade_time": "2026-11-09T11:26:36", "percent_change": 55.8209, "prev_day_close": 3.34999990463257}, {"option": "TTDU270617P00013000", "bid": 3.7, "bid_size": 6.0, "ask": 5.7, "ask_size": 68.0, "iv": 1.2947, "open_interest": 0.0, "volume": 0.0, "delta": -0.2737, "gamma": 0.023, "vega": 0.0356, "theta": -0.0095, "rho": -0.0449, "theo": 4.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TTDU270617C00014000", "bid": 3.7, "bid_size": 6.0, "ask": 7.0, "ask_size": 67.0, "iv": 1.3656, "open_interest": 2.0, "volume": 0.0, "delta": 0.6565, "gamma": 0.0256, "vega": 0.0373, "theta": -0.0105, "rho": 0.0207, "theo": 4.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-11-02T14:07:53", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TTDU270617P00014000", "bid": 3.7, "bid_size": 4.0, "ask": 6.4, "ask_size": 40.0, "iv": 1.2077, "open_interest": 0.0, "volume": 0.0, "delta": -0.2991, "gamma": 0.024, "vega": 0.037, "theta": -0.0097, "rho": -0.0497, "theo": 5.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "TTDU270617C00015000", "bid": 3.5, "bid_size": 6.0, "ask": 6.7, "ask_size": 67.0, "iv": 1.3737, "open_interest": 0.0, "volume": 0.0, "delta": 0.6305, "gamma": 0.0263, "vega": 0.0385, "theta": -0.0108, "rho": 0.0207, "theo": 4.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "TTDU270617P00015000", "bid": 4.4, "bid_size": 4.0, "ask": 7.0, "ask_size": 40.0, "iv": 1.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.3236, "gamma": 0.0249, "vega": 0.0382, "theta": -0.0099, "rho": -0.0543, "theo": 5.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "TTDU270617C00016000", "bid": 3.3, "bid_size": 7.0, "ask": 6.4, "ask_size": 67.0, "iv": 1.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.6058, "gamma": 0.0268, "vega": 0.0394, "theta": -0.011, "rho": 0.0206, "theo": 4.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "TTDU270617P00016000", "bid": 5.3, "bid_size": 4.0, "ask": 7.7, "ask_size": 40.0, "iv": 1.2206, "open_interest": 0.0, "volume": 0.0, "delta": -0.3472, "gamma": 0.0256, "vega": 0.0392, "theta": -0.01, "rho": -0.0588, "theo": 6.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "TTDU270617C00017000", "bid": 3.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 64.0, "iv": 1.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.5823, "gamma": 0.0272, "vega": 0.0402, "theta": -0.0112, "rho": 0.0205, "theo": 4.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "TTDU270617P00017000", "bid": 5.9, "bid_size": 5.0, "ask": 8.4, "ask_size": 40.0, "iv": 1.1998, "open_interest": 0.0, "volume": 0.0, "delta": -0.3697, "gamma": 0.0262, "vega": 0.0399, "theta": -0.0101, "rho": -0.0633, "theo": 7.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TTDU270617C00018000", "bid": 3.1, "bid_size": 7.0, "ask": 5.1, "ask_size": 65.0, "iv": 1.3045, "open_interest": 0.0, "volume": 0.0, "delta": 0.56, "gamma": 0.0275, "vega": 0.0408, "theta": -0.0114, "rho": 0.0202, "theo": 3.926, "change": 0.0, "open": 0.0, "high": 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": "TTDU270617P00018000", "bid": 6.8, "bid_size": 5.0, "ask": 9.2, "ask_size": 40.0, "iv": 1.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.3911, "gamma": 0.0266, "vega": 0.0405, "theta": -0.0101, "rho": -0.0676, "theo": 8.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "TTDU270617C00019000", "bid": 2.85, "bid_size": 9.0, "ask": 4.7, "ask_size": 62.0, "iv": 1.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.539, "gamma": 0.0276, "vega": 0.0412, "theta": -0.0115, "rho": 0.02, "theo": 3.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "TTDU270617P00019000", "bid": 7.3, "bid_size": 6.0, "ask": 10.0, "ask_size": 40.0, "iv": 1.1947, "open_interest": 0.0, "volume": 0.0, "delta": -0.4116, "gamma": 0.027, "vega": 0.041, "theta": -0.0101, "rho": -0.0717, "theo": 8.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "TTDU270617C00020000", "bid": 2.5, "bid_size": 9.0, "ask": 5.4, "ask_size": 56.0, "iv": 1.3665, "open_interest": 0.0, "volume": 0.0, "delta": 0.519, "gamma": 0.0277, "vega": 0.0414, "theta": -0.0116, "rho": 0.0196, "theo": 3.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T14:55:13", "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "TTDU270617P00020000", "bid": 8.1, "bid_size": 7.0, "ask": 11.0, "ask_size": 40.0, "iv": 1.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.431, "gamma": 0.0272, "vega": 0.0413, "theta": -0.0101, "rho": -0.0759, "theo": 9.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TTDU1261218C00001000", "bid": 0.05, "bid_size": 385.0, "ask": 1.1, "ask_size": 377.0, "iv": 2.2171, "open_interest": 152.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0252, "vega": 0.013, "theta": -0.0415, "rho": 0.0045, "theo": 0.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-27T09:51:24", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TTDU1261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 331.0, "iv": 3.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0245, "vega": 0.013, "theta": -0.0408, "rho": -0.0054, "theo": 0.2024, "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": 0.324999988079071}, {"option": "TTDU1261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 471.0, "iv": 1.4376, "open_interest": 192.0, "volume": 1.0, "delta": 0.452, "gamma": 0.0374, "vega": 0.0181, "theta": -0.0527, "rho": 0.004, "theo": 0.2414, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:28:36", "percent_change": -55.5556, "prev_day_close": 0.224999994039536}, {"option": "TTDU1261218P00002000", "bid": 0.1, "bid_size": 337.0, "ask": 1.2, "ask_size": 331.0, "iv": 1.1198, "open_interest": 11.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.0371, "vega": 0.0181, "theta": -0.0517, "rho": -0.0166, "theo": 0.8376, "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": 0.825000002980232}, {"option": "TTDU1261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 336.0, "iv": 2.6534, "open_interest": 14.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.0301, "vega": 0.0149, "theta": -0.0441, "rho": 0.0026, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TTDU1261218P00003000", "bid": 0.7, "bid_size": 328.0, "ask": 2.1, "ask_size": 328.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0302, "vega": 0.015, "theta": -0.0426, "rho": -0.0253, "theo": 1.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "TTDU1261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 341.0, "iv": 3.1236, "open_interest": 48.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.0225, "vega": 0.0114, "theta": -0.0345, "rho": 0.0017, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TTDU1261218P00004000", "bid": 1.25, "bid_size": 328.0, "ask": 3.1, "ask_size": 328.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.0229, "vega": 0.0115, "theta": -0.0325, "rho": -0.0308, "theo": 2.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "TTDU1261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 2.4807, "open_interest": 249.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0169, "vega": 0.0088, "theta": -0.027, "rho": 0.0012, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T11:40:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TTDU1261218P00005000", "bid": 2.1, "bid_size": 328.0, "ask": 4.1, "ask_size": 332.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0176, "vega": 0.0089, "theta": -0.0246, "rho": -0.0334, "theo": 3.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TTDU1261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 488.0, "iv": 3.7195, "open_interest": 35.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.013, "vega": 0.0069, "theta": -0.0215, "rho": 0.0009, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TTDU1261218P00006000", "bid": 3.0, "bid_size": 339.0, "ask": 5.1, "ask_size": 328.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.014, "vega": 0.0069, "theta": -0.0186, "rho": -0.0346, "theo": 4.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TTDU1261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 2.5586, "open_interest": 27.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0103, "vega": 0.0055, "theta": -0.0174, "rho": 0.0007, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 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": "TTDU1261218P00007000", "bid": 4.0, "bid_size": 200.0, "ask": 6.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0115, "vega": 0.0055, "theta": -0.014, "rho": -0.0339, "theo": 5.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "TTDU1261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 488.0, "iv": 4.1078, "open_interest": 9.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0083, "vega": 0.0045, "theta": -0.0143, "rho": 0.0005, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TTDU1261218P00008000", "bid": 5.0, "bid_size": 200.0, "ask": 7.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0098, "vega": 0.0044, "theta": -0.0105, "rho": -0.0336, "theo": 6.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TTDU1261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 2.8404, "open_interest": 7.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0068, "vega": 0.0037, "theta": -0.0119, "rho": 0.0004, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 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": "TTDU1261218P00009000", "bid": 6.0, "bid_size": 200.0, "ask": 8.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0086, "vega": 0.0035, "theta": -0.0079, "rho": -0.0299, "theo": 7.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "TTDU1270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 372.0, "iv": 0.5589, "open_interest": 322.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.0166, "vega": 0.0228, "theta": -0.0158, "rho": 0.0144, "theo": 0.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-03T13:38:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTDU1270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 820.0, "iv": 2.8667, "open_interest": 0.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0168, "vega": 0.0228, "theta": -0.0165, "rho": -0.0177, "theo": 0.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TTDU1270319C00002000", "bid": 0.2, "bid_size": 1.0, "ask": 1.15, "ask_size": 332.0, "iv": 2.499, "open_interest": 6.0, "volume": 0.0, "delta": 0.6158, "gamma": 0.0245, "vega": 0.0329, "theta": -0.023, "rho": 0.0142, "theo": 0.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TTDU1270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 333.0, "iv": 1.3668, "open_interest": 4.0, "volume": 0.0, "delta": -0.3997, "gamma": 0.0251, "vega": 0.0328, "theta": -0.0229, "rho": -0.0417, "theo": 1.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-16T09:30:18", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TTDU1270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 332.0, "iv": 2.2257, "open_interest": 1.0, "volume": 0.0, "delta": 0.4996, "gamma": 0.024, "vega": 0.0341, "theta": -0.0255, "rho": 0.0122, "theo": 0.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TTDU1270319P00003000", "bid": 0.1, "bid_size": 333.0, "ask": 2.55, "ask_size": 328.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5198, "gamma": 0.0249, "vega": 0.0337, "theta": -0.0247, "rho": -0.0607, "theo": 1.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999994933605}, {"option": "TTDU1270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 331.0, "iv": 2.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.4293, "gamma": 0.0224, "vega": 0.0334, "theta": -0.0262, "rho": 0.0107, "theo": 0.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TTDU1270319P00004000", "bid": 0.45, "bid_size": 328.0, "ask": 3.5, "ask_size": 328.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0238, "vega": 0.0327, "theta": -0.0248, "rho": -0.0758, "theo": 2.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "TTDU1270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 328.0, "iv": 2.6166, "open_interest": 0.0, "volume": 0.0, "delta": 0.3811, "gamma": 0.0209, "vega": 0.0323, "theta": -0.0263, "rho": 0.0096, "theo": 0.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TTDU1270319P00005000", "bid": 1.45, "bid_size": 339.0, "ask": 4.5, "ask_size": 328.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6461, "gamma": 0.0226, "vega": 0.0312, "theta": -0.0243, "rho": -0.0868, "theo": 3.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "TTDU1270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 328.0, "iv": 2.7663, "open_interest": 0.0, "volume": 0.0, "delta": 0.3454, "gamma": 0.0197, "vega": 0.0312, "theta": -0.0261, "rho": 0.0088, "theo": 0.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TTDU1270319P00006000", "bid": 2.45, "bid_size": 339.0, "ask": 5.5, "ask_size": 332.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6858, "gamma": 0.0217, "vega": 0.0296, "theta": -0.0235, "rho": -0.0958, "theo": 4.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}], "symbol": "TTDU", "security_type": "stock", "exchange_id": 3, "current_price": 14.92, "price_change": 3.32, "price_change_percent": 30.7123, "bid": 14.65, "ask": 15.05, "bid_size": 800, "ask_size": 400, "open": 12.365, "high": 14.7, "low": 12.265, "close": 14.13, "prev_day_close": 10.81, "volume": 454645, "iv30": 175.513, "iv30_change": -32.502, "iv30_change_percent": -15.6248, "seqno": 10409267804, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "TTDU"}