{"timestamp": "2026-11-10 00:25:46", "data": {"options": [{"option": "TTE261120C00055000", "bid": 31.3, "bid_size": 31.0, "ask": 34.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0039, "rho": 0.0194, "theo": 33.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-03-23T10:25:55", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "TTE261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0849, "open_interest": 9.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0077, "rho": -0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-07T10:42:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE261120C00060000", "bid": 27.4, "bid_size": 13.0, "ask": 28.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0012, "vega": 0.0026, "theta": -0.006, "rho": 0.0211, "theo": 28.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.29, "last_trade_time": "2026-09-29T15:56:56", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "TTE261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 23.0, "iv": 1.0373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0012, "vega": 0.0026, "theta": -0.0093, "rho": -0.0002, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE261120C00065000", "bid": 22.4, "bid_size": 12.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0021, "vega": 0.0039, "theta": -0.009, "rho": 0.0228, "theo": 23.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "TTE261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 29.0, "iv": 0.8448, "open_interest": 18.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0021, "vega": 0.0039, "theta": -0.0117, "rho": -0.0003, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:34:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE261120C00067500", "bid": 19.8, "bid_size": 12.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0029, "vega": 0.0048, "theta": -0.011, "rho": 0.0236, "theo": 20.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "TTE261120P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 25.0, "iv": 0.7528, "open_interest": 2.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0029, "vega": 0.0048, "theta": -0.0134, "rho": -0.0004, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-08T09:30:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TTE261120C00070000", "bid": 17.3, "bid_size": 12.0, "ask": 18.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0041, "vega": 0.0062, "theta": -0.0136, "rho": 0.0244, "theo": 18.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-10-26T15:08:55", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "TTE261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 140.0, "iv": 0.6946, "open_interest": 104.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0041, "vega": 0.0062, "theta": -0.0157, "rho": -0.0005, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T15:34:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TTE261120C00072500", "bid": 15.0, "bid_size": 11.0, "ask": 16.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0059, "vega": 0.008, "theta": -0.0168, "rho": 0.0251, "theo": 15.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "TTE261120P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.6037, "open_interest": 37.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0059, "vega": 0.0081, "theta": -0.0187, "rho": -0.0006, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-05T13:26:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TTE261120C00075000", "bid": 12.5, "bid_size": 36.0, "ask": 13.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0089, "vega": 0.0108, "theta": -0.0212, "rho": 0.0257, "theo": 13.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-09-29T15:00:25", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "TTE261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 219.0, "iv": 0.5359, "open_interest": 83.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0089, "vega": 0.0108, "theta": -0.0228, "rho": -0.0009, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-15T09:54:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TTE261120C00077500", "bid": 10.1, "bid_size": 92.0, "ask": 11.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 152.0, "volume": 2.0, "delta": 0.9546, "gamma": 0.014, "vega": 0.0149, "theta": -0.027, "rho": 0.0261, "theo": 10.7935, "change": -0.5, "open": 10.72, "high": 10.72, "low": 10.65, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-11-09T10:01:37", "percent_change": -4.48431, "prev_day_close": 11.1500000953674}, {"option": "TTE261120P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 150.0, "iv": 0.4262, "open_interest": 280.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.014, "vega": 0.015, "theta": -0.0284, "rho": -0.0013, "theo": 0.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:02:26", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "TTE261120C00080000", "bid": 7.6, "bid_size": 34.0, "ask": 8.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.023, "vega": 0.0214, "theta": -0.0352, "rho": 0.0261, "theo": 8.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.96, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TTE261120P00080000", "bid": 0.05, "bid_size": 15.0, "ask": 0.3, "ask_size": 180.0, "iv": 0.3815, "open_interest": 624.0, "volume": 1.0, "delta": -0.0732, "gamma": 0.0231, "vega": 0.0215, "theta": -0.0364, "rho": -0.0021, "theo": 0.1962, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:21:29", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "TTE261120C00082500", "bid": 5.3, "bid_size": 54.0, "ask": 6.3, "ask_size": 49.0, "iv": 0.2648, "open_interest": 30.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0394, "vega": 0.0316, "theta": -0.0466, "rho": 0.0254, "theo": 5.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-12T09:35:22", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TTE261120P00082500", "bid": 0.15, "bid_size": 26.0, "ask": 0.4, "ask_size": 46.0, "iv": 0.3222, "open_interest": 185.0, "volume": 1.0, "delta": -0.1249, "gamma": 0.0397, "vega": 0.0319, "theta": -0.0477, "rho": -0.0034, "theo": 0.3231, "change": -0.175, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:13:03", "percent_change": -41.1765, "prev_day_close": 0.425000011920929}, {"option": "TTE261120C00085000", "bid": 3.2, "bid_size": 91.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.2521, "open_interest": 365.0, "volume": 7.0, "delta": 0.7726, "gamma": 0.0675, "vega": 0.0465, "theta": -0.0611, "rho": 0.0229, "theo": 3.7739, "change": -0.85, "open": 3.7, "high": 3.7, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:05:12", "percent_change": -20.0, "prev_day_close": 4.25}, {"option": "TTE261120P00085000", "bid": 0.35, "bid_size": 21.0, "ask": 0.9, "ask_size": 80.0, "iv": 0.2958, "open_interest": 300.0, "volume": 0.0, "delta": -0.2303, "gamma": 0.0683, "vega": 0.0467, "theta": -0.0623, "rho": -0.0061, "theo": 0.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T14:44:53", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "TTE261120C00087500", "bid": 1.65, "bid_size": 63.0, "ask": 2.25, "ask_size": 39.0, "iv": 0.261, "open_interest": 128.0, "volume": 0.0, "delta": 0.5764, "gamma": 0.0974, "vega": 0.06, "theta": -0.0727, "rho": 0.0174, "theo": 1.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-06T09:43:29", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "TTE261120P00087500", "bid": 1.25, "bid_size": 12.0, "ask": 1.7, "ask_size": 66.0, "iv": 0.2925, "open_interest": 677.0, "volume": 6.0, "delta": -0.4297, "gamma": 0.0989, "vega": 0.06, "theta": -0.0739, "rho": -0.0108, "theo": 1.2926, "change": -0.325, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:41:30", "percent_change": -20.0, "prev_day_close": 1.625}, {"option": "TTE261120C00090000", "bid": 0.55, "bid_size": 164.0, "ask": 1.05, "ask_size": 16.0, "iv": 0.2499, "open_interest": 176.0, "volume": 2.0, "delta": 0.3375, "gamma": 0.0903, "vega": 0.056, "theta": -0.068, "rho": 0.0102, "theo": 0.8762, "change": -0.32, "open": 1.05, "high": 1.05, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T13:51:09", "percent_change": -24.6154, "prev_day_close": 1.30000001192093}, {"option": "TTE261120P00090000", "bid": 2.55, "bid_size": 43.0, "ask": 3.2, "ask_size": 53.0, "iv": 0.2901, "open_interest": 196.0, "volume": 1.0, "delta": -0.6728, "gamma": 0.0923, "vega": 0.0549, "theta": -0.0692, "rho": -0.0144, "theo": 2.7279, "change": 0.035, "open": 2.96, "high": 2.96, "low": 2.96, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-09T09:56:24", "percent_change": 1.19658, "prev_day_close": 2.92499995231628}, {"option": "TTE261120C00092500", "bid": 0.25, "bid_size": 12.0, "ask": 0.5, "ask_size": 87.0, "iv": 0.2794, "open_interest": 1993.0, "volume": 2.0, "delta": 0.178, "gamma": 0.0588, "vega": 0.0402, "theta": -0.0519, "rho": 0.0054, "theo": 0.4093, "change": -0.15, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:21:07", "percent_change": -25.0, "prev_day_close": 0.599999994039536}, {"option": "TTE261120P00092500", "bid": 4.3, "bid_size": 45.0, "ask": 5.3, "ask_size": 56.0, "iv": 0.2929, "open_interest": 124.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0613, "vega": 0.0383, "theta": -0.0536, "rho": -0.0153, "theo": 4.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-03T14:33:41", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "TTE261120C00095000", "bid": 0.05, "bid_size": 17.0, "ask": 0.35, "ask_size": 185.0, "iv": 0.3154, "open_interest": 2353.0, "volume": 54.0, "delta": 0.0965, "gamma": 0.0347, "vega": 0.0266, "theta": -0.0369, "rho": 0.0029, "theo": 0.2129, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:37:15", "percent_change": -55.5556, "prev_day_close": 0.225000008940697}, {"option": "TTE261120P00095000", "bid": 6.7, "bid_size": 30.0, "ask": 7.9, "ask_size": 37.0, "iv": 0.39, "open_interest": 48.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0367, "vega": 0.023, "theta": -0.0389, "rho": -0.0125, "theo": 7.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T12:12:47", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TTE261120C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 163.0, "iv": 0.3561, "open_interest": 332.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0206, "vega": 0.0175, "theta": -0.0259, "rho": 0.0017, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:54:45", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "TTE261120P00097500", "bid": 9.2, "bid_size": 12.0, "ask": 10.3, "ask_size": 16.0, "iv": 0.4606, "open_interest": 26.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0231, "vega": 0.0125, "theta": -0.0274, "rho": -0.0086, "theo": 9.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-07-09T13:57:27", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TTE261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 210.0, "iv": 0.4078, "open_interest": 1125.0, "volume": 8.0, "delta": 0.0334, "gamma": 0.0125, "vega": 0.0116, "theta": -0.0183, "rho": 0.001, "theo": 0.0732, "change": 0.085, "open": 0.05, "high": 0.11, "low": 0.05, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:36:10", "percent_change": 340.0, "prev_day_close": 0.025000000372529}, {"option": "TTE261120P00100000", "bid": 11.8, "bid_size": 29.0, "ask": 12.6, "ask_size": 35.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0135, "vega": 0.0053, "theta": -0.0191, "rho": -0.0045, "theo": 12.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T09:40:34", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TTE261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 171.0, "iv": 0.5077, "open_interest": 145.0, "volume": 5.0, "delta": 0.0137, "gamma": 0.0051, "vega": 0.0055, "theta": -0.0095, "rho": 0.0004, "theo": 0.0305, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:36:10", "percent_change": 6.66666, "prev_day_close": 0.0750000029802322}, {"option": "TTE261120P00105000", "bid": 15.8, "bid_size": 32.0, "ask": 18.4, "ask_size": 33.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0015, "vega": 0.0004, "theta": -0.0131, "rho": 0.0, "theo": 17.0, "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": 16.6999998092651}, {"option": "TTE261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 332.0, "iv": 0.8264, "open_interest": 662.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0023, "vega": 0.0028, "theta": -0.0052, "rho": 0.0002, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:58:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE261120P00110000", "bid": 20.4, "bid_size": 43.0, "ask": 23.7, "ask_size": 33.0, "iv": 0.68, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0131, "rho": 0.0, "theo": 22.0, "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": 21.75}, {"option": "TTE261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 40.0, "iv": 1.0841, "open_interest": 12.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0011, "vega": 0.0015, "theta": -0.0029, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-26T12:06:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTE261120P00115000", "bid": 25.4, "bid_size": 30.0, "ask": 28.7, "ask_size": 13.0, "iv": 0.7899, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0131, "rho": 0.0, "theo": 27.0, "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": 26.6500005722046}, {"option": "TTE261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 125.0, "iv": 1.2582, "open_interest": 59.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0017, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-25T10:58:45", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TTE261120P00120000", "bid": 30.9, "bid_size": 10.0, "ask": 33.6, "ask_size": 9.0, "iv": 1.0632, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0131, "rho": 0.0, "theo": 32.0, "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": 31.75}, {"option": "TTE261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.7922, "open_interest": 11.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTE261120P00125000", "bid": 35.9, "bid_size": 10.0, "ask": 38.6, "ask_size": 10.0, "iv": 1.1717, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0131, "rho": 0.0, "theo": 37.0, "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": 36.75}, {"option": "TTE261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 50.0, "iv": 1.4885, "open_interest": 5.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-05-27T12:04:16", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TTE261120P00130000", "bid": 40.9, "bid_size": 10.0, "ask": 43.6, "ask_size": 11.0, "iv": 1.2741, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0131, "rho": 0.0, "theo": 42.0, "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": 41.8000011444092}, {"option": "TTE261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9425, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-04-29T13:09:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TTE261120P00135000", "bid": 45.9, "bid_size": 10.0, "ask": 48.8, "ask_size": 12.0, "iv": 1.4374, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0131, "rho": 0.0, "theo": 47.0, "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": 46.6499996185303}, {"option": "TTE261218C00032500", "bid": 53.5, "bid_size": 9.0, "ask": 57.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0026, "theta": 0.0, "rho": 0.036, "theo": 55.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0500011444092}, {"option": "TTE261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 122.0, "iv": 2.0761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0037, "rho": -0.0003, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE261218C00035000", "bid": 51.4, "bid_size": 9.0, "ask": 55.1, "ask_size": 1.0, "iv": 1.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0003, "vega": 0.0028, "theta": 0.0, "rho": 0.0387, "theo": 53.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "TTE261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 109.0, "iv": 1.8247, "open_interest": 6.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0038, "rho": -0.0003, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2025-12-03T10:50:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE261218C00037500", "bid": 48.5, "bid_size": 9.0, "ask": 52.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0004, "vega": 0.0031, "theta": 0.0, "rho": 0.0415, "theo": 50.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "TTE261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 9.0, "iv": 1.1398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0039, "rho": -0.0004, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE261218C00040000", "bid": 47.4, "bid_size": 9.0, "ask": 48.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.0034, "theta": 0.0, "rho": 0.0442, "theo": 48.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "TTE261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 176.0, "iv": 1.0599, "open_interest": 1.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0004, "vega": 0.0035, "theta": -0.004, "rho": -0.0004, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2025-12-04T10:09:51", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE261218C00042500", "bid": 44.9, "bid_size": 9.0, "ask": 46.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0005, "vega": 0.0039, "theta": 0.0, "rho": 0.047, "theo": 45.7125, "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": 45.9500007629394}, {"option": "TTE261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 211.0, "iv": 0.9849, "open_interest": 20.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0005, "vega": 0.0039, "theta": -0.0042, "rho": -0.0005, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-02-09T12:23:51", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE261218C00045000", "bid": 42.5, "bid_size": 9.0, "ask": 43.9, "ask_size": 9.0, "iv": 0.7563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0006, "vega": 0.0043, "theta": -0.0002, "rho": 0.0497, "theo": 43.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "TTE261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 201.0, "iv": 0.9141, "open_interest": 22.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0006, "vega": 0.0044, "theta": -0.0044, "rho": -0.0005, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-03-27T13:54:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE261218C00047500", "bid": 40.0, "bid_size": 9.0, "ask": 41.4, "ask_size": 9.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0007, "vega": 0.0049, "theta": -0.0007, "rho": 0.0524, "theo": 40.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "TTE261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 194.0, "iv": 0.8471, "open_interest": 5.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0007, "vega": 0.0049, "theta": -0.0047, "rho": -0.0006, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2025-12-01T15:20:34", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE261218C00050000", "bid": 37.5, "bid_size": 9.0, "ask": 38.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0009, "vega": 0.0056, "theta": -0.0013, "rho": 0.0551, "theo": 38.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-03-12T14:36:44", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "TTE261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 195.0, "iv": 0.7833, "open_interest": 114.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0009, "vega": 0.0056, "theta": -0.005, "rho": -0.0007, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:13:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE261218C00055000", "bid": 32.5, "bid_size": 9.0, "ask": 34.0, "ask_size": 9.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0014, "vega": 0.0076, "theta": -0.0026, "rho": 0.0604, "theo": 33.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-06-30T09:30:17", "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "TTE261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 182.0, "iv": 0.6918, "open_interest": 1.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0014, "vega": 0.0076, "theta": -0.0059, "rho": -0.001, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2025-12-11T10:07:45", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "TTE261218C00057500", "bid": 30.0, "bid_size": 9.0, "ask": 31.5, "ask_size": 9.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0018, "vega": 0.009, "theta": -0.0035, "rho": 0.063, "theo": 30.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-09-29T15:00:25", "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "TTE261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 202.0, "iv": 0.634, "open_interest": 10.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0018, "vega": 0.009, "theta": -0.0065, "rho": -0.0012, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-15T10:33:24", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "TTE261218C00060000", "bid": 27.6, "bid_size": 9.0, "ask": 29.1, "ask_size": 9.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0022, "vega": 0.0107, "theta": -0.0044, "rho": 0.0655, "theo": 28.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-09-29T15:00:25", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "TTE261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 165.0, "iv": 0.5986, "open_interest": 56.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0022, "vega": 0.0107, "theta": -0.0072, "rho": -0.0014, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-06-15T10:07:38", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "TTE261218C00062500", "bid": 25.1, "bid_size": 9.0, "ask": 26.6, "ask_size": 9.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0029, "vega": 0.0128, "theta": -0.0056, "rho": 0.068, "theo": 25.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-09-29T15:00:25", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "TTE261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.5245, "open_interest": 170.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0029, "vega": 0.0129, "theta": -0.0082, "rho": -0.0017, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:01:46", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "TTE261218C00065000", "bid": 22.7, "bid_size": 12.0, "ask": 23.9, "ask_size": 9.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0038, "vega": 0.0157, "theta": -0.007, "rho": 0.0703, "theo": 23.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-09-29T15:00:25", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "TTE261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 99.0, "iv": 0.505, "open_interest": 160.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0038, "vega": 0.0157, "theta": -0.0093, "rho": -0.0022, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-05T09:30:07", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "TTE261218C00067500", "bid": 20.2, "bid_size": 62.0, "ask": 21.4, "ask_size": 13.0, "iv": 0.1933, "open_interest": 233.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0051, "vega": 0.0194, "theta": -0.0086, "rho": 0.0724, "theo": 20.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.47, "last_trade_time": "2026-10-29T10:18:34", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "TTE261218P00067500", "bid": 0.05, "bid_size": 7.0, "ask": 0.35, "ask_size": 66.0, "iv": 0.476, "open_interest": 420.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0051, "vega": 0.0195, "theta": -0.0107, "rho": -0.0028, "theo": 0.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T14:31:41", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "TTE261218C00070000", "bid": 17.9, "bid_size": 187.0, "ask": 19.0, "ask_size": 91.0, "iv": 0.3937, "open_interest": 524.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0069, "vega": 0.0243, "theta": -0.0106, "rho": 0.0742, "theo": 18.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-10-16T11:40:21", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "TTE261218P00070000", "bid": 0.1, "bid_size": 46.0, "ask": 0.25, "ask_size": 108.0, "iv": 0.4112, "open_interest": 56.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0069, "vega": 0.0245, "theta": -0.0125, "rho": -0.0037, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-08T10:35:58", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "TTE261218C00072500", "bid": 15.4, "bid_size": 143.0, "ask": 16.6, "ask_size": 75.0, "iv": 0.3594, "open_interest": 294.0, "volume": 10.0, "delta": 0.948, "gamma": 0.0095, "vega": 0.031, "theta": -0.0131, "rho": 0.0757, "theo": 16.0709, "change": -0.26, "open": 16.24, "high": 16.24, "low": 16.24, "tick": "up", "last_trade_price": 16.24, "last_trade_time": "2026-11-09T11:36:55", "percent_change": -1.57576, "prev_day_close": 16.5}, {"option": "TTE261218P00072500", "bid": 0.1, "bid_size": 36.0, "ask": 0.3, "ask_size": 83.0, "iv": 0.3688, "open_interest": 186.0, "volume": 6.0, "delta": -0.0518, "gamma": 0.0095, "vega": 0.031, "theta": -0.0147, "rho": -0.0049, "theo": 0.2469, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:59:31", "percent_change": -45.4545, "prev_day_close": 0.274999998509884}, {"option": "TTE261218C00075000", "bid": 13.0, "bid_size": 39.0, "ask": 14.1, "ask_size": 36.0, "iv": 0.321, "open_interest": 51.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0132, "vega": 0.0398, "theta": -0.0161, "rho": 0.0765, "theo": 13.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-09-29T10:08:12", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "TTE261218P00075000", "bid": 0.15, "bid_size": 16.0, "ask": 0.4, "ask_size": 70.0, "iv": 0.3395, "open_interest": 89.0, "volume": 23.0, "delta": -0.0715, "gamma": 0.0133, "vega": 0.0399, "theta": -0.0176, "rho": -0.0067, "theo": 0.3325, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:21:27", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "TTE261218C00077500", "bid": 10.7, "bid_size": 42.0, "ask": 11.7, "ask_size": 44.0, "iv": 0.3034, "open_interest": 70.0, "volume": 2.0, "delta": 0.8991, "gamma": 0.0186, "vega": 0.0514, "theta": -0.0199, "rho": 0.0762, "theo": 11.3117, "change": -0.65, "open": 11.37, "high": 11.37, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T10:01:37", "percent_change": -5.48523, "prev_day_close": 11.8499999046326}, {"option": "TTE261218P00077500", "bid": 0.25, "bid_size": 42.0, "ask": 0.55, "ask_size": 62.0, "iv": 0.3138, "open_interest": 143.0, "volume": 2.0, "delta": -0.1013, "gamma": 0.0188, "vega": 0.0516, "theta": -0.0211, "rho": -0.0095, "theo": 0.4643, "change": -0.145, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T14:14:56", "percent_change": -27.619, "prev_day_close": 0.524999991059303}, {"option": "TTE261218C00080000", "bid": 8.3, "bid_size": 84.0, "ask": 9.3, "ask_size": 35.0, "iv": 0.2633, "open_interest": 105.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0262, "vega": 0.0664, "theta": -0.0243, "rho": 0.0744, "theo": 9.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-10-23T11:08:45", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "TTE261218P00080000", "bid": 0.45, "bid_size": 25.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.29, "open_interest": 386.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0264, "vega": 0.0669, "theta": -0.0254, "rho": -0.0136, "theo": 0.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:44:15", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TTE261218C00082500", "bid": 6.3, "bid_size": 47.0, "ask": 7.1, "ask_size": 22.0, "iv": 0.257, "open_interest": 17.0, "volume": 0.0, "delta": 0.7871, "gamma": 0.0359, "vega": 0.084, "theta": -0.0292, "rho": 0.0702, "theo": 6.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.99, "last_trade_time": "2026-10-20T15:20:01", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "TTE261218P00082500", "bid": 0.85, "bid_size": 6.0, "ask": 1.15, "ask_size": 50.0, "iv": 0.2776, "open_interest": 300.0, "volume": 2.0, "delta": -0.2147, "gamma": 0.0364, "vega": 0.0844, "theta": -0.0302, "rho": -0.0194, "theo": 1.0167, "change": -0.22, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T14:14:56", "percent_change": -19.1304, "prev_day_close": 1.14999997615814}, {"option": "TTE261218C00085000", "bid": 4.5, "bid_size": 148.0, "ask": 5.3, "ask_size": 76.0, "iv": 0.2574, "open_interest": 673.0, "volume": 0.0, "delta": 0.6905, "gamma": 0.0464, "vega": 0.1016, "theta": -0.0338, "rho": 0.0627, "theo": 4.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T13:49:32", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "TTE261218P00085000", "bid": 1.35, "bid_size": 32.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.2596, "open_interest": 174.0, "volume": 1.0, "delta": -0.313, "gamma": 0.0472, "vega": 0.1021, "theta": -0.0347, "rho": -0.0276, "theo": 1.5799, "change": -0.16, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T15:13:31", "percent_change": -9.14286, "prev_day_close": 1.75}, {"option": "TTE261218C00087500", "bid": 3.1, "bid_size": 66.0, "ask": 3.7, "ask_size": 64.0, "iv": 0.2564, "open_interest": 116.0, "volume": 0.0, "delta": 0.5657, "gamma": 0.0541, "vega": 0.1132, "theta": -0.0364, "rho": 0.0521, "theo": 3.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.98, "last_trade_time": "2026-10-30T15:02:16", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "TTE261218P00087500", "bid": 2.4, "bid_size": 9.0, "ask": 2.8, "ask_size": 51.0, "iv": 0.2627, "open_interest": 522.0, "volume": 14.0, "delta": -0.4406, "gamma": 0.0554, "vega": 0.1133, "theta": -0.0373, "rho": -0.0372, "theo": 2.4744, "change": -0.35, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T12:44:41", "percent_change": -12.5, "prev_day_close": 2.80000007152557}, {"option": "TTE261218C00090000", "bid": 1.95, "bid_size": 71.0, "ask": 2.45, "ask_size": 139.0, "iv": 0.2526, "open_interest": 1066.0, "volume": 7.0, "delta": 0.4291, "gamma": 0.0548, "vega": 0.113, "theta": -0.0358, "rho": 0.0399, "theo": 2.1429, "change": -0.25, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T13:16:07", "percent_change": -9.61539, "prev_day_close": 2.60000002384186}, {"option": "TTE261218P00090000", "bid": 3.7, "bid_size": 12.0, "ask": 4.1, "ask_size": 53.0, "iv": 0.2581, "open_interest": 48.0, "volume": 10.0, "delta": -0.5811, "gamma": 0.0566, "vega": 0.1121, "theta": -0.0369, "rho": -0.0456, "theo": 3.7821, "change": -0.1, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T10:03:13", "percent_change": -2.5, "prev_day_close": 4.0}, {"option": "TTE261218C00092500", "bid": 1.1, "bid_size": 45.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.2464, "open_interest": 335.0, "volume": 1.0, "delta": 0.3051, "gamma": 0.0485, "vega": 0.1012, "theta": -0.0322, "rho": 0.0285, "theo": 1.3326, "change": -0.205, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T11:34:30", "percent_change": -12.2388, "prev_day_close": 1.67499995231628}, {"option": "TTE261218P00092500", "bid": 5.3, "bid_size": 51.0, "ask": 6.0, "ask_size": 53.0, "iv": 0.2657, "open_interest": 105.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.0508, "vega": 0.0982, "theta": -0.0333, "rho": -0.0495, "theo": 5.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-11-06T12:28:26", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TTE261218C00095000", "bid": 0.65, "bid_size": 25.0, "ask": 0.95, "ask_size": 37.0, "iv": 0.253, "open_interest": 1223.0, "volume": 1.0, "delta": 0.2085, "gamma": 0.0388, "vega": 0.0834, "theta": -0.0269, "rho": 0.0196, "theo": 0.8244, "change": -0.145, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T10:22:21", "percent_change": -14.1463, "prev_day_close": 1.02499997615814}, {"option": "TTE261218P00095000", "bid": 7.2, "bid_size": 45.0, "ask": 8.0, "ask_size": 54.0, "iv": 0.2672, "open_interest": 65.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.0414, "vega": 0.0773, "theta": -0.0281, "rho": -0.048, "theo": 7.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:08:36", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "TTE261218C00097500", "bid": 0.35, "bid_size": 43.0, "ask": 0.6, "ask_size": 30.0, "iv": 0.2584, "open_interest": 295.0, "volume": 1.0, "delta": 0.14, "gamma": 0.029, "vega": 0.065, "theta": -0.0215, "rho": 0.0131, "theo": 0.5153, "change": -0.15, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:26:50", "percent_change": -23.0769, "prev_day_close": 0.650000005960464}, {"option": "TTE261218P00097500", "bid": 9.3, "bid_size": 36.0, "ask": 10.3, "ask_size": 40.0, "iv": 0.2756, "open_interest": 80.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0321, "vega": 0.0558, "theta": -0.0228, "rho": -0.0432, "theo": 9.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T13:04:09", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "TTE261218C00100000", "bid": 0.2, "bid_size": 21.0, "ask": 0.5, "ask_size": 175.0, "iv": 0.2796, "open_interest": 626.0, "volume": 33.0, "delta": 0.0939, "gamma": 0.021, "vega": 0.0492, "theta": -0.0167, "rho": 0.0088, "theo": 0.3276, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:33:21", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "TTE261218P00100000", "bid": 11.7, "bid_size": 39.0, "ask": 12.7, "ask_size": 39.0, "iv": 0.3018, "open_interest": 12.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0245, "vega": 0.0366, "theta": -0.0184, "rho": -0.0315, "theo": 12.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-05-06T12:10:09", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "TTE261218C00105000", "bid": 0.05, "bid_size": 59.0, "ask": 0.15, "ask_size": 37.0, "iv": 0.2794, "open_interest": 124.0, "volume": 15.0, "delta": 0.043, "gamma": 0.0106, "vega": 0.0272, "theta": -0.0096, "rho": 0.004, "theo": 0.1398, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:25:05", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "TTE261218P00105000", "bid": 15.9, "bid_size": 9.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0092, "vega": 0.0063, "theta": -0.0094, "rho": -0.0066, "theo": 17.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "TTE261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 179.0, "iv": 0.34, "open_interest": 121.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0054, "vega": 0.0148, "theta": -0.0055, "rho": 0.0019, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:02:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TTE261218P00110000", "bid": 20.9, "bid_size": 9.0, "ask": 23.4, "ask_size": 9.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 22.0, "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": 22.1000003814697}, {"option": "TTE261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.3797, "open_interest": 65.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0028, "vega": 0.0081, "theta": -0.0031, "rho": 0.0009, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:47:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TTE261218P00115000", "bid": 25.7, "bid_size": 9.0, "ask": 29.2, "ask_size": 9.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 27.0, "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": 26.75}, {"option": "TTE261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 55.0, "iv": 0.4306, "open_interest": 21.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0014, "vega": 0.0046, "theta": -0.0018, "rho": 0.0005, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-04-24T09:30:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE261218P00120000", "bid": 30.7, "bid_size": 9.0, "ask": 34.2, "ask_size": 9.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 32.0, "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": 31.8999996185303}, {"option": "TTE261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 109.0, "iv": 0.7824, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0008, "vega": 0.0026, "theta": -0.001, "rho": 0.0002, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE261218P00125000", "bid": 35.7, "bid_size": 9.0, "ask": 39.2, "ask_size": 9.0, "iv": 0.7235, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 37.0, "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": 36.75}, {"option": "TTE261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 74.0, "iv": 0.7052, "open_interest": 1.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0006, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-05-12T10:21:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTE261218P00130000", "bid": 40.7, "bid_size": 9.0, "ask": 44.2, "ask_size": 9.0, "iv": 0.7843, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 42.0, "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": 41.8999996185303}, {"option": "TTE261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 71.0, "iv": 0.8375, "open_interest": 1.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0004, "rho": 0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-05-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTE261218P00135000", "bid": 45.7, "bid_size": 9.0, "ask": 49.2, "ask_size": 9.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 47.0, "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": 46.8999996185303}, {"option": "TTE270115C00027500", "bid": 58.5, "bid_size": 9.0, "ask": 62.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0373, "theo": 60.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.75, "last_trade_time": "2026-04-27T10:02:26", "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "TTE270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8192, "open_interest": 5.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0026, "rho": -0.0005, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2025-12-16T13:57:39", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TTE270115C00030000", "bid": 56.0, "bid_size": 4.0, "ask": 60.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0407, "theo": 58.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2025-06-17T15:55:59", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "TTE270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 223.0, "iv": 1.6932, "open_interest": 31.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0027, "rho": -0.0006, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-22T13:10:00", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "TTE270115C00032500", "bid": 53.5, "bid_size": 4.0, "ask": 57.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0021, "theta": 0.0, "rho": 0.0441, "theo": 55.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2025-11-26T11:53:01", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "TTE270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 183.0, "iv": 1.5782, "open_interest": 488.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0028, "rho": -0.0007, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2025-09-19T12:14:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE270115C00035000", "bid": 51.0, "bid_size": 4.0, "ask": 55.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0026, "theta": 0.0, "rho": 0.0475, "theo": 53.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "TTE270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 128.0, "iv": 0.9296, "open_interest": 52.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0029, "rho": -0.0007, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-04-14T12:07:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE270115C00037500", "bid": 48.5, "bid_size": 4.0, "ask": 52.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0028, "theta": 0.0, "rho": 0.0509, "theo": 50.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.88, "last_trade_time": "2026-09-29T15:56:56", "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "TTE270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 163.0, "iv": 0.8644, "open_interest": 80.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0051, "theta": -0.003, "rho": -0.0008, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2025-10-30T15:39:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE270115C00040000", "bid": 46.1, "bid_size": 9.0, "ask": 50.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0031, "theta": 0.0, "rho": 0.0542, "theo": 48.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-03-30T12:19:25", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "TTE270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 152.0, "iv": 0.8034, "open_interest": 552.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0005, "vega": 0.0058, "theta": -0.0031, "rho": -0.0009, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-01-06T12:52:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE270115C00042500", "bid": 45.1, "bid_size": 4.0, "ask": 46.4, "ask_size": 4.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0034, "theta": 0.0, "rho": 0.0576, "theo": 45.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2025-10-06T14:22:39", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "TTE270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 139.0, "iv": 0.7461, "open_interest": 251.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0006, "vega": 0.0065, "theta": -0.0033, "rho": -0.001, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T09:49:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE270115C00045000", "bid": 42.6, "bid_size": 4.0, "ask": 44.0, "ask_size": 4.0, "iv": 0.6926, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0005, "vega": 0.004, "theta": 0.0, "rho": 0.061, "theo": 43.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2025-10-10T13:24:54", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "TTE270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 179.0, "iv": 0.7196, "open_interest": 291.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0008, "vega": 0.0074, "theta": -0.0035, "rho": -0.0012, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T11:45:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE270115C00047500", "bid": 40.1, "bid_size": 4.0, "ask": 41.5, "ask_size": 4.0, "iv": 0.6043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0006, "vega": 0.0052, "theta": 0.0, "rho": 0.0644, "theo": 40.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2025-10-30T09:56:53", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "TTE270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 171.0, "iv": 0.6666, "open_interest": 211.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.001, "vega": 0.0085, "theta": -0.0038, "rho": -0.0014, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-17T12:27:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TTE270115C00050000", "bid": 37.6, "bid_size": 4.0, "ask": 39.0, "ask_size": 4.0, "iv": 0.4908, "open_interest": 41.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0008, "vega": 0.0058, "theta": 0.0, "rho": 0.0677, "theo": 38.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.85, "last_trade_time": "2026-10-29T10:00:26", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "TTE270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 158.0, "iv": 0.6161, "open_interest": 1070.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0012, "vega": 0.0099, "theta": -0.0041, "rho": -0.0016, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T11:29:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TTE270115C00052500", "bid": 35.1, "bid_size": 4.0, "ask": 36.6, "ask_size": 4.0, "iv": 0.5518, "open_interest": 5.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.001, "vega": 0.0064, "theta": 0.0, "rho": 0.071, "theo": 35.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-09-29T15:00:25", "percent_change": 0.0, "prev_day_close": 36.1500015258789}, {"option": "TTE270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 170.0, "iv": 0.5871, "open_interest": 975.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0014, "vega": 0.0115, "theta": -0.0045, "rho": -0.0019, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T11:58:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TTE270115C00055000", "bid": 32.7, "bid_size": 4.0, "ask": 34.1, "ask_size": 4.0, "iv": 0.5479, "open_interest": 5.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0012, "vega": 0.0089, "theta": 0.0, "rho": 0.0744, "theo": 33.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.95, "last_trade_time": "2026-10-29T10:18:26", "percent_change": 0.0, "prev_day_close": 33.6500015258789}, {"option": "TTE270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 127.0, "iv": 0.5398, "open_interest": 2032.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0018, "vega": 0.0134, "theta": -0.005, "rho": -0.0023, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T09:57:44", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "TTE270115C00057500", "bid": 30.2, "bid_size": 4.0, "ask": 31.6, "ask_size": 4.0, "iv": 0.4871, "open_interest": 1.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0016, "vega": 0.01, "theta": -0.0003, "rho": 0.0775, "theo": 30.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.46, "last_trade_time": "2026-10-29T10:18:29", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "TTE270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 124.0, "iv": 0.5088, "open_interest": 699.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0023, "vega": 0.016, "theta": -0.0055, "rho": -0.0028, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-26T09:46:57", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "TTE270115C00060000", "bid": 27.7, "bid_size": 4.0, "ask": 29.2, "ask_size": 4.0, "iv": 0.4731, "open_interest": 41.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0021, "vega": 0.012, "theta": -0.0012, "rho": 0.0807, "theo": 28.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.04, "last_trade_time": "2026-10-29T10:00:50", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "TTE270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 90.0, "iv": 0.464, "open_interest": 1301.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0029, "vega": 0.0191, "theta": -0.0062, "rho": -0.0035, "theo": 0.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T13:11:20", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "TTE270115C00062500", "bid": 25.1, "bid_size": 4.0, "ask": 26.7, "ask_size": 4.0, "iv": 0.3676, "open_interest": 12.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0028, "vega": 0.0158, "theta": -0.0022, "rho": 0.0839, "theo": 25.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.47, "last_trade_time": "2026-09-30T14:42:14", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "TTE270115P00062500", "bid": 0.05, "bid_size": 15.0, "ask": 0.35, "ask_size": 126.0, "iv": 0.4423, "open_interest": 702.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0038, "vega": 0.0233, "theta": -0.007, "rho": -0.0044, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-30T14:42:15", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "TTE270115C00065000", "bid": 22.8, "bid_size": 4.0, "ask": 24.2, "ask_size": 4.0, "iv": 0.3986, "open_interest": 1148.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0038, "vega": 0.0189, "theta": -0.0035, "rho": 0.0868, "theo": 23.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.53, "last_trade_time": "2026-09-30T09:35:21", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "TTE270115P00065000", "bid": 0.1, "bid_size": 17.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.3891, "open_interest": 1623.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.005, "vega": 0.0283, "theta": -0.0081, "rho": -0.0055, "theo": 0.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:43:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TTE270115C00067500", "bid": 20.4, "bid_size": 8.0, "ask": 21.5, "ask_size": 57.0, "iv": 0.3146, "open_interest": 745.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0052, "vega": 0.0248, "theta": -0.005, "rho": 0.0896, "theo": 21.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-10-12T12:34:05", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "TTE270115P00067500", "bid": 0.15, "bid_size": 38.0, "ask": 0.35, "ask_size": 89.0, "iv": 0.372, "open_interest": 1229.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0066, "vega": 0.035, "theta": -0.0094, "rho": -0.0071, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T12:51:03", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "TTE270115C00070000", "bid": 17.9, "bid_size": 67.0, "ask": 19.1, "ask_size": 47.0, "iv": 0.3005, "open_interest": 1688.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0072, "vega": 0.0336, "theta": -0.0068, "rho": 0.0922, "theo": 18.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.03, "last_trade_time": "2026-11-04T14:42:25", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "TTE270115P00070000", "bid": 0.15, "bid_size": 39.0, "ask": 0.55, "ask_size": 44.0, "iv": 0.3541, "open_interest": 547.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0088, "vega": 0.0437, "theta": -0.0109, "rho": -0.0093, "theo": 0.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-09T09:30:14", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "TTE270115C00072500", "bid": 15.5, "bid_size": 159.0, "ask": 16.6, "ask_size": 86.0, "iv": 0.278, "open_interest": 492.0, "volume": 0.0, "delta": 0.944, "gamma": 0.01, "vega": 0.041, "theta": -0.009, "rho": 0.094, "theo": 16.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.01, "last_trade_time": "2026-11-02T15:52:56", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "TTE270115P00072500", "bid": 0.25, "bid_size": 25.0, "ask": 0.45, "ask_size": 18.0, "iv": 0.3097, "open_interest": 271.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0118, "vega": 0.0544, "theta": -0.0128, "rho": -0.0124, "theo": 0.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T12:58:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTE270115C00075000", "bid": 13.1, "bid_size": 162.0, "ask": 14.2, "ask_size": 49.0, "iv": 0.2643, "open_interest": 357.0, "volume": 2.0, "delta": 0.9209, "gamma": 0.0139, "vega": 0.0524, "theta": -0.0117, "rho": 0.0952, "theo": 13.8339, "change": -0.35, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T15:00:53", "percent_change": -2.43902, "prev_day_close": 14.3499999046326}, {"option": "TTE270115P00075000", "bid": 0.35, "bid_size": 117.0, "ask": 0.65, "ask_size": 59.0, "iv": 0.2919, "open_interest": 185.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0158, "vega": 0.0681, "theta": -0.0151, "rho": -0.0167, "theo": 0.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T12:06:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TTE270115C00077500", "bid": 10.9, "bid_size": 130.0, "ask": 11.8, "ask_size": 22.0, "iv": 0.2591, "open_interest": 228.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0193, "vega": 0.0686, "theta": -0.015, "rho": 0.0951, "theo": 11.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-10-26T11:26:12", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "TTE270115P00077500", "bid": 0.55, "bid_size": 42.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.2724, "open_interest": 169.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.0211, "vega": 0.0849, "theta": -0.0178, "rho": -0.0228, "theo": 0.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T11:38:44", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TTE270115C00080000", "bid": 8.7, "bid_size": 68.0, "ask": 9.7, "ask_size": 8.0, "iv": 0.2564, "open_interest": 307.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0262, "vega": 0.0897, "theta": -0.0187, "rho": 0.0933, "theo": 9.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.32, "last_trade_time": "2026-10-29T13:03:48", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "TTE270115P00080000", "bid": 0.9, "bid_size": 16.0, "ask": 1.3, "ask_size": 22.0, "iv": 0.2646, "open_interest": 167.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0276, "vega": 0.1047, "theta": -0.0208, "rho": -0.0313, "theo": 1.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T15:18:32", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TTE270115C00082500", "bid": 6.8, "bid_size": 26.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.2509, "open_interest": 69.0, "volume": 0.0, "delta": 0.7663, "gamma": 0.0341, "vega": 0.1142, "theta": -0.0225, "rho": 0.089, "theo": 7.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-15T11:34:51", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TTE270115P00082500", "bid": 1.4, "bid_size": 37.0, "ask": 1.9, "ask_size": 20.0, "iv": 0.2551, "open_interest": 178.0, "volume": 0.0, "delta": -0.2708, "gamma": 0.0348, "vega": 0.1239, "theta": -0.0236, "rho": -0.0423, "theo": 1.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-28T13:20:06", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "TTE270115C00085000", "bid": 5.2, "bid_size": 50.0, "ask": 5.8, "ask_size": 85.0, "iv": 0.251, "open_interest": 839.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.0415, "vega": 0.1317, "theta": -0.0257, "rho": 0.0812, "theo": 5.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T12:58:11", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "TTE270115P00085000", "bid": 2.35, "bid_size": 15.0, "ask": 2.65, "ask_size": 53.0, "iv": 0.2526, "open_interest": 279.0, "volume": 0.0, "delta": -0.3644, "gamma": 0.0411, "vega": 0.1401, "theta": -0.0258, "rho": -0.0563, "theo": 2.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T15:40:39", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "TTE270115C00087500", "bid": 3.8, "bid_size": 49.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.2463, "open_interest": 50.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.0462, "vega": 0.1455, "theta": -0.0274, "rho": 0.071, "theo": 3.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T11:34:57", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TTE270115P00087500", "bid": 3.3, "bid_size": 67.0, "ask": 3.8, "ask_size": 63.0, "iv": 0.2461, "open_interest": 70.0, "volume": 7.0, "delta": -0.4721, "gamma": 0.0448, "vega": 0.1482, "theta": -0.0266, "rho": -0.072, "theo": 3.4598, "change": -0.25, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T13:08:18", "percent_change": -6.84931, "prev_day_close": 3.64999997615814}, {"option": "TTE270115C00090000", "bid": 2.6, "bid_size": 92.0, "ask": 3.0, "ask_size": 42.0, "iv": 0.2431, "open_interest": 525.0, "volume": 0.0, "delta": 0.4479, "gamma": 0.0464, "vega": 0.1457, "theta": -0.0272, "rho": 0.0584, "theo": 2.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:49:24", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "TTE270115P00090000", "bid": 4.7, "bid_size": 56.0, "ask": 5.1, "ask_size": 55.0, "iv": 0.2421, "open_interest": 144.0, "volume": 1.0, "delta": -0.5827, "gamma": 0.0445, "vega": 0.1455, "theta": -0.0257, "rho": -0.0879, "theo": 4.836, "change": -0.02, "open": 4.98, "high": 4.98, "low": 4.98, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-11-09T09:56:24", "percent_change": -0.4, "prev_day_close": 5.0}, {"option": "TTE270115C00092500", "bid": 1.65, "bid_size": 65.0, "ask": 2.1, "ask_size": 61.0, "iv": 0.2401, "open_interest": 32.0, "volume": 0.0, "delta": 0.341, "gamma": 0.0426, "vega": 0.1358, "theta": -0.0251, "rho": 0.0462, "theo": 1.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:32:22", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "TTE270115P00092500", "bid": 6.3, "bid_size": 47.0, "ask": 6.9, "ask_size": 53.0, "iv": 0.2446, "open_interest": 66.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.0405, "vega": 0.133, "theta": -0.0233, "rho": -0.1024, "theo": 6.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T15:26:39", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TTE270115C00095000", "bid": 1.05, "bid_size": 82.0, "ask": 1.45, "ask_size": 98.0, "iv": 0.2417, "open_interest": 316.0, "volume": 0.0, "delta": 0.2516, "gamma": 0.0362, "vega": 0.1193, "theta": -0.0219, "rho": 0.035, "theo": 1.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T14:24:39", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TTE270115P00095000", "bid": 8.1, "bid_size": 15.0, "ask": 8.7, "ask_size": 14.0, "iv": 0.2374, "open_interest": 65.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0344, "vega": 0.1145, "theta": -0.02, "rho": -0.1145, "theo": 8.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T12:44:49", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "TTE270115C00097500", "bid": 0.7, "bid_size": 45.0, "ask": 0.95, "ask_size": 46.0, "iv": 0.2446, "open_interest": 67.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0293, "vega": 0.0988, "theta": -0.0184, "rho": 0.0262, "theo": 0.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T09:49:05", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TTE270115P00097500", "bid": 10.1, "bid_size": 11.0, "ask": 11.1, "ask_size": 23.0, "iv": 0.2508, "open_interest": 9.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0277, "vega": 0.094, "theta": -0.0163, "rho": -0.1244, "theo": 10.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T12:44:56", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TTE270115C00100000", "bid": 0.45, "bid_size": 68.0, "ask": 0.7, "ask_size": 108.0, "iv": 0.2527, "open_interest": 331.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.0229, "vega": 0.0802, "theta": -0.015, "rho": 0.0192, "theo": 0.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T15:19:55", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TTE270115P00100000", "bid": 12.3, "bid_size": 55.0, "ask": 13.3, "ask_size": 53.0, "iv": 0.2525, "open_interest": 16.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0216, "vega": 0.075, "theta": -0.0127, "rho": -0.1322, "theo": 12.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.76, "last_trade_time": "2026-08-04T15:15:39", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TTE270115C00105000", "bid": 0.15, "bid_size": 61.0, "ask": 0.3, "ask_size": 60.0, "iv": 0.2554, "open_interest": 248.0, "volume": 10.0, "delta": 0.0671, "gamma": 0.0132, "vega": 0.0499, "theta": -0.0095, "rho": 0.0101, "theo": 0.2697, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:36:24", "percent_change": -33.3333, "prev_day_close": 0.299999997019768}, {"option": "TTE270115P00105000", "bid": 17.0, "bid_size": 39.0, "ask": 18.0, "ask_size": 34.0, "iv": 0.2663, "open_interest": 1.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0123, "vega": 0.0454, "theta": -0.0069, "rho": -0.1439, "theo": 17.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-10-08T12:17:26", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "TTE270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 171.0, "iv": 0.2759, "open_interest": 287.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0074, "vega": 0.0299, "theta": -0.0058, "rho": 0.0053, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:51:35", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "TTE270115P00110000", "bid": 21.9, "bid_size": 41.0, "ask": 23.0, "ask_size": 44.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0068, "vega": 0.0265, "theta": -0.0028, "rho": -0.1527, "theo": 22.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "TTE270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 98.0, "iv": 0.3088, "open_interest": 47.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0042, "vega": 0.0178, "theta": -0.0036, "rho": 0.0028, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T14:28:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TTE270115P00115000", "bid": 26.5, "bid_size": 4.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0037, "vega": 0.0155, "theta": -0.0001, "rho": -0.1605, "theo": 27.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "TTE270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 88.0, "iv": 0.3348, "open_interest": 9.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0024, "vega": 0.0106, "theta": -0.0022, "rho": 0.0016, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T13:04:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TTE270115P00120000", "bid": 31.5, "bid_size": 4.0, "ask": 32.9, "ask_size": 4.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.002, "vega": 0.009, "theta": 0.0, "rho": -0.1676, "theo": 32.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-03-30T09:45:32", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "TTE270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 102.0, "iv": 0.3714, "open_interest": 7.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0013, "vega": 0.0064, "theta": -0.0013, "rho": 0.0009, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-24T14:59:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE270115P00125000", "bid": 36.5, "bid_size": 4.0, "ask": 37.8, "ask_size": 4.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0011, "vega": 0.0052, "theta": 0.0, "rho": -0.1747, "theo": 37.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "TTE270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 124.0, "iv": 0.4059, "open_interest": 9.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0008, "vega": 0.0038, "theta": -0.0008, "rho": 0.0005, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T13:32:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTE270115P00130000", "bid": 40.9, "bid_size": 4.0, "ask": 44.2, "ask_size": 4.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0006, "vega": 0.003, "theta": 0.0, "rho": -0.1817, "theo": 42.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "TTE270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 144.0, "iv": 0.5607, "open_interest": 4.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0005, "vega": 0.0023, "theta": -0.0005, "rho": 0.0003, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-15T09:46:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTE270115P00135000", "bid": 45.9, "bid_size": 4.0, "ask": 49.2, "ask_size": 4.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0018, "theta": 0.0, "rho": -0.1886, "theo": 47.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "TTE270219C00050000", "bid": 37.6, "bid_size": 4.0, "ask": 39.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0009, "vega": 0.0072, "theta": 0.0, "rho": 0.0697, "theo": 38.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6500015258789}, {"option": "TTE270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 131.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0014, "vega": 0.0157, "theta": -0.0037, "rho": -0.0033, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "TTE270219C00055000", "bid": 32.7, "bid_size": 4.0, "ask": 34.1, "ask_size": 4.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0016, "vega": 0.0119, "theta": 0.0, "rho": 0.078, "theo": 33.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6500015258789}, {"option": "TTE270219P00055000", "bid": 0.05, "bid_size": 9.0, "ask": 0.3, "ask_size": 89.0, "iv": 0.4656, "open_interest": 6.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0022, "vega": 0.0216, "theta": -0.0045, "rho": -0.0047, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-07T11:33:14", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "TTE270219C00060000", "bid": 27.6, "bid_size": 4.0, "ask": 29.2, "ask_size": 4.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0027, "vega": 0.0194, "theta": -0.0002, "rho": 0.0869, "theo": 28.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "TTE270219P00060000", "bid": 0.1, "bid_size": 10.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.3992, "open_interest": 444.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0035, "vega": 0.0306, "theta": -0.0057, "rho": -0.0071, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T10:38:16", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TTE270219C00065000", "bid": 22.9, "bid_size": 8.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.2901, "open_interest": 1.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.005, "vega": 0.0313, "theta": -0.003, "rho": 0.0962, "theo": 23.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.63, "last_trade_time": "2026-09-30T09:35:21", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "TTE270219P00065000", "bid": 0.2, "bid_size": 41.0, "ask": 0.4, "ask_size": 76.0, "iv": 0.354, "open_interest": 228.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0057, "vega": 0.0446, "theta": -0.0075, "rho": -0.0111, "theo": 0.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T13:03:09", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "TTE270219C00067500", "bid": 20.4, "bid_size": 11.0, "ask": 21.6, "ask_size": 9.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0067, "vega": 0.0424, "theta": -0.0047, "rho": 0.1038, "theo": 21.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "TTE270219P00067500", "bid": 0.3, "bid_size": 38.0, "ask": 0.55, "ask_size": 86.0, "iv": 0.3427, "open_interest": 44.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0074, "vega": 0.0544, "theta": -0.0087, "rho": -0.0142, "theo": 0.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T13:35:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTE270219C00070000", "bid": 18.0, "bid_size": 11.0, "ask": 19.2, "ask_size": 9.0, "iv": 0.2799, "open_interest": 2.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0091, "vega": 0.0548, "theta": -0.0068, "rho": 0.105, "theo": 18.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-09-28T11:16:01", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "TTE270219P00070000", "bid": 0.35, "bid_size": 15.0, "ask": 0.65, "ask_size": 15.0, "iv": 0.3173, "open_interest": 54.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0096, "vega": 0.0665, "theta": -0.0101, "rho": -0.0183, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T14:42:34", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "TTE270219C00072500", "bid": 15.7, "bid_size": 10.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0121, "vega": 0.0678, "theta": -0.0091, "rho": 0.112, "theo": 16.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "TTE270219P00072500", "bid": 0.5, "bid_size": 15.0, "ask": 0.9, "ask_size": 24.0, "iv": 0.3059, "open_interest": 148.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0125, "vega": 0.0814, "theta": -0.0118, "rho": -0.0239, "theo": 0.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:25:02", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "TTE270219C00075000", "bid": 13.4, "bid_size": 26.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0158, "vega": 0.0859, "theta": -0.0117, "rho": 0.1185, "theo": 14.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "TTE270219P00075000", "bid": 0.75, "bid_size": 15.0, "ask": 1.1, "ask_size": 25.0, "iv": 0.2903, "open_interest": 156.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.016, "vega": 0.0988, "theta": -0.0138, "rho": -0.0312, "theo": 0.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T14:06:35", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "TTE270219C00077500", "bid": 11.3, "bid_size": 50.0, "ask": 12.2, "ask_size": 42.0, "iv": 0.2572, "open_interest": 2.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0203, "vega": 0.1076, "theta": -0.0144, "rho": 0.1234, "theo": 11.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-09-16T15:11:48", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "TTE270219P00077500", "bid": 1.1, "bid_size": 24.0, "ask": 1.4, "ask_size": 54.0, "iv": 0.2772, "open_interest": 126.0, "volume": 0.0, "delta": -0.1727, "gamma": 0.0202, "vega": 0.1186, "theta": -0.0159, "rho": -0.0407, "theo": 1.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T10:31:12", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TTE270219C00080000", "bid": 9.3, "bid_size": 54.0, "ask": 10.2, "ask_size": 41.0, "iv": 0.2549, "open_interest": 6.0, "volume": 0.0, "delta": 0.79, "gamma": 0.0251, "vega": 0.132, "theta": -0.017, "rho": 0.1256, "theo": 9.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.13, "last_trade_time": "2026-11-02T13:20:57", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "TTE270219P00080000", "bid": 1.5, "bid_size": 56.0, "ask": 1.9, "ask_size": 49.0, "iv": 0.2659, "open_interest": 166.0, "volume": 4.0, "delta": -0.2272, "gamma": 0.0249, "vega": 0.1395, "theta": -0.0181, "rho": -0.0525, "theo": 1.6998, "change": -0.025, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T10:42:32", "percent_change": -1.40845, "prev_day_close": 1.77499997615814}, {"option": "TTE270219C00082500", "bid": 7.5, "bid_size": 102.0, "ask": 8.4, "ask_size": 54.0, "iv": 0.2537, "open_interest": 82.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0297, "vega": 0.1549, "theta": -0.0193, "rho": 0.1318, "theo": 8.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-10-29T12:29:08", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TTE270219P00082500", "bid": 2.15, "bid_size": 45.0, "ask": 2.55, "ask_size": 42.0, "iv": 0.2587, "open_interest": 145.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.0296, "vega": 0.1588, "theta": -0.0201, "rho": -0.0666, "theo": 2.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T10:20:40", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "TTE270219C00085000", "bid": 6.0, "bid_size": 60.0, "ask": 6.6, "ask_size": 21.0, "iv": 0.249, "open_interest": 36.0, "volume": 0.0, "delta": 0.6425, "gamma": 0.0333, "vega": 0.1715, "theta": -0.021, "rho": 0.1244, "theo": 6.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-03T11:27:54", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TTE270219P00085000", "bid": 3.0, "bid_size": 44.0, "ask": 3.4, "ask_size": 34.0, "iv": 0.2527, "open_interest": 71.0, "volume": 0.0, "delta": -0.3742, "gamma": 0.0336, "vega": 0.1738, "theta": -0.0217, "rho": -0.0822, "theo": 3.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T12:12:51", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "TTE270219C00087500", "bid": 4.7, "bid_size": 56.0, "ask": 5.2, "ask_size": 22.0, "iv": 0.2492, "open_interest": 74.0, "volume": 0.0, "delta": 0.556, "gamma": 0.0354, "vega": 0.1814, "theta": -0.0218, "rho": 0.1131, "theo": 4.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.61, "last_trade_time": "2026-10-20T10:31:42", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TTE270219P00087500", "bid": 4.1, "bid_size": 54.0, "ask": 4.6, "ask_size": 80.0, "iv": 0.252, "open_interest": 224.0, "volume": 1.0, "delta": -0.4618, "gamma": 0.0361, "vega": 0.1817, "theta": -0.0224, "rho": -0.098, "theo": 4.2547, "change": -0.15, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T14:28:45", "percent_change": -3.37079, "prev_day_close": 4.45000004768372}, {"option": "TTE270219C00090000", "bid": 3.5, "bid_size": 66.0, "ask": 4.0, "ask_size": 27.0, "iv": 0.2457, "open_interest": 173.0, "volume": 0.0, "delta": 0.468, "gamma": 0.0356, "vega": 0.183, "theta": -0.0217, "rho": 0.1015, "theo": 3.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T11:40:14", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "TTE270219P00090000", "bid": 5.5, "bid_size": 17.0, "ask": 5.9, "ask_size": 52.0, "iv": 0.2502, "open_interest": 124.0, "volume": 0.0, "delta": -0.5517, "gamma": 0.0367, "vega": 0.1809, "theta": -0.0221, "rho": -0.113, "theo": 5.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T14:34:12", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TTE270219C00092500", "bid": 2.55, "bid_size": 25.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.2458, "open_interest": 86.0, "volume": 0.0, "delta": 0.3841, "gamma": 0.0341, "vega": 0.1761, "theta": -0.0208, "rho": 0.0852, "theo": 2.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T10:49:02", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "TTE270219P00092500", "bid": 7.0, "bid_size": 16.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.2508, "open_interest": 140.0, "volume": 0.0, "delta": -0.6381, "gamma": 0.0352, "vega": 0.1711, "theta": -0.0208, "rho": -0.1256, "theo": 7.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-28T11:35:54", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "TTE270219C00095000", "bid": 1.8, "bid_size": 28.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.2419, "open_interest": 248.0, "volume": 0.0, "delta": 0.3085, "gamma": 0.0312, "vega": 0.1628, "theta": -0.0192, "rho": 0.0695, "theo": 2.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T10:49:24", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "TTE270219P00095000", "bid": 8.7, "bid_size": 13.0, "ask": 9.4, "ask_size": 15.0, "iv": 0.2488, "open_interest": 102.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.0322, "vega": 0.1547, "theta": -0.0187, "rho": -0.136, "theo": 8.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T10:09:19", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "TTE270219C00097500", "bid": 1.3, "bid_size": 25.0, "ask": 1.75, "ask_size": 31.0, "iv": 0.2466, "open_interest": 160.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.0276, "vega": 0.1454, "theta": -0.0171, "rho": 0.0557, "theo": 1.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.81, "last_trade_time": "2026-11-05T11:11:20", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "TTE270219P00097500", "bid": 10.6, "bid_size": 25.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.2487, "open_interest": 141.0, "volume": 0.0, "delta": -0.7823, "gamma": 0.0281, "vega": 0.1345, "theta": -0.016, "rho": -0.1428, "theo": 10.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-10-29T14:33:30", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "TTE270219C00100000", "bid": 0.95, "bid_size": 40.0, "ask": 1.25, "ask_size": 59.0, "iv": 0.2477, "open_interest": 208.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0236, "vega": 0.1262, "theta": -0.015, "rho": 0.0436, "theo": 1.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-06T12:24:47", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TTE270219P00100000", "bid": 12.7, "bid_size": 43.0, "ask": 13.6, "ask_size": 53.0, "iv": 0.254, "open_interest": 22.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0236, "vega": 0.1128, "theta": -0.0131, "rho": -0.1484, "theo": 13.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-30T12:31:37", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "TTE270219C00105000", "bid": 0.45, "bid_size": 115.0, "ask": 0.7, "ask_size": 120.0, "iv": 0.2528, "open_interest": 656.0, "volume": 3.0, "delta": 0.1117, "gamma": 0.0162, "vega": 0.0894, "theta": -0.0107, "rho": 0.0258, "theo": 0.587, "change": -0.05, "open": 0.55, "high": 0.6, "low": 0.55, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:20:51", "percent_change": -7.69231, "prev_day_close": 0.650000005960464}, {"option": "TTE270219P00105000", "bid": 17.1, "bid_size": 40.0, "ask": 18.2, "ask_size": 39.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0152, "vega": 0.0733, "theta": -0.0075, "rho": -0.1555, "theo": 17.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999992370605}, {"option": "TTE270219C00110000", "bid": 0.15, "bid_size": 64.0, "ask": 0.45, "ask_size": 91.0, "iv": 0.2589, "open_interest": 104.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0104, "vega": 0.0599, "theta": -0.0072, "rho": 0.0149, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:21:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTE270219P00110000", "bid": 21.9, "bid_size": 40.0, "ask": 23.1, "ask_size": 41.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.009, "vega": 0.0447, "theta": -0.0029, "rho": -0.1609, "theo": 22.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "TTE270219C00115000", "bid": 0.05, "bid_size": 29.0, "ask": 0.35, "ask_size": 60.0, "iv": 0.2767, "open_interest": 51.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0065, "vega": 0.0387, "theta": -0.0047, "rho": 0.0085, "theo": 0.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:13:48", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "TTE270219P00115000", "bid": 26.9, "bid_size": 12.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0051, "vega": 0.0249, "theta": 0.0, "rho": -0.1646, "theo": 27.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "TTE270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 23.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.004, "vega": 0.0245, "theta": -0.003, "rho": 0.0049, "theo": 0.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "TTE270219P00120000", "bid": 31.5, "bid_size": 4.0, "ask": 32.9, "ask_size": 1.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0027, "vega": 0.0139, "theta": 0.0, "rho": -0.1702, "theo": 32.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "TTE270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 76.0, "iv": 0.3097, "open_interest": 101.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0024, "vega": 0.0154, "theta": -0.0019, "rho": 0.0028, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T13:26:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TTE270219P00125000", "bid": 36.5, "bid_size": 4.0, "ask": 37.9, "ask_size": 4.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0014, "vega": 0.0076, "theta": 0.0, "rho": -0.1763, "theo": 37.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "TTE270521C00055000", "bid": 32.7, "bid_size": 4.0, "ask": 34.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0028, "vega": 0.0331, "theta": -0.0003, "rho": 0.114, "theo": 33.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "TTE270521P00055000", "bid": 0.2, "bid_size": 6.0, "ask": 0.55, "ask_size": 6.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0033, "vega": 0.0515, "theta": -0.005, "rho": -0.0176, "theo": 0.3916, "change": 0.0, "open": 0.0, "high": 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": "TTE270521C00060000", "bid": 27.9, "bid_size": 9.0, "ask": 29.2, "ask_size": 8.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0045, "vega": 0.0514, "theta": -0.0024, "rho": 0.1413, "theo": 28.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "TTE270521P00060000", "bid": 0.25, "bid_size": 7.0, "ask": 0.7, "ask_size": 7.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0049, "vega": 0.0693, "theta": -0.0062, "rho": -0.0251, "theo": 0.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "TTE270521C00065000", "bid": 23.1, "bid_size": 8.0, "ask": 24.4, "ask_size": 7.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0071, "vega": 0.0808, "theta": -0.0047, "rho": 0.1897, "theo": 23.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "TTE270521P00065000", "bid": 0.45, "bid_size": 30.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.3171, "open_interest": 16.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0073, "vega": 0.0944, "theta": -0.0077, "rho": -0.0372, "theo": 0.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-05T14:15:56", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "TTE270521C00070000", "bid": 18.5, "bid_size": 36.0, "ask": 20.1, "ask_size": 10.0, "iv": 0.2897, "open_interest": 1.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0105, "vega": 0.1154, "theta": -0.0072, "rho": 0.2249, "theo": 19.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.95, "last_trade_time": "2026-10-16T11:40:21", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "TTE270521P00070000", "bid": 1.0, "bid_size": 5.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0108, "vega": 0.1277, "theta": -0.0096, "rho": -0.056, "theo": 1.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "TTE270521C00075000", "bid": 14.4, "bid_size": 9.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0151, "vega": 0.1601, "theta": -0.01, "rho": 0.2456, "theo": 15.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "TTE270521P00075000", "bid": 1.7, "bid_size": 6.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0155, "vega": 0.1682, "theta": -0.012, "rho": -0.084, "theo": 1.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "TTE270521C00077500", "bid": 12.5, "bid_size": 33.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0176, "vega": 0.183, "theta": -0.0115, "rho": 0.2452, "theo": 13.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "TTE270521P00077500", "bid": 2.2, "bid_size": 8.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.2702, "open_interest": 1.0, "volume": 0.0, "delta": -0.2271, "gamma": 0.018, "vega": 0.1896, "theta": -0.0131, "rho": -0.1024, "theo": 2.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-09T15:52:22", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "TTE270521C00080000", "bid": 10.7, "bid_size": 33.0, "ask": 11.8, "ask_size": 6.0, "iv": 0.2601, "open_interest": 3.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.0201, "vega": 0.2045, "theta": -0.0129, "rho": 0.2405, "theo": 11.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.06, "last_trade_time": "2026-10-01T09:56:36", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "TTE270521P00080000", "bid": 2.9, "bid_size": 35.0, "ask": 3.3, "ask_size": 34.0, "iv": 0.2652, "open_interest": 20.0, "volume": 0.0, "delta": -0.2759, "gamma": 0.0206, "vega": 0.2097, "theta": -0.0142, "rho": -0.1238, "theo": 3.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-06T13:21:33", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TTE270521C00082500", "bid": 9.1, "bid_size": 6.0, "ask": 10.1, "ask_size": 17.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0224, "vega": 0.2232, "theta": -0.0141, "rho": 0.232, "theo": 9.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TTE270521P00082500", "bid": 3.7, "bid_size": 8.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.2623, "open_interest": 1.0, "volume": 0.0, "delta": -0.331, "gamma": 0.0228, "vega": 0.227, "theta": -0.015, "rho": -0.148, "theo": 3.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T10:43:59", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "TTE270521C00085000", "bid": 7.8, "bid_size": 31.0, "ask": 8.5, "ask_size": 85.0, "iv": 0.2562, "open_interest": 3.0, "volume": 0.0, "delta": 0.6266, "gamma": 0.0242, "vega": 0.2377, "theta": -0.015, "rho": 0.22, "theo": 8.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-10-19T10:49:34", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TTE270521P00085000", "bid": 4.7, "bid_size": 26.0, "ask": 5.1, "ask_size": 28.0, "iv": 0.2575, "open_interest": 5.0, "volume": 0.0, "delta": -0.3909, "gamma": 0.0246, "vega": 0.24, "theta": -0.0156, "rho": -0.1735, "theo": 4.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.47, "last_trade_time": "2026-10-20T13:04:43", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TTE270521C00087500", "bid": 6.5, "bid_size": 48.0, "ask": 7.1, "ask_size": 67.0, "iv": 0.2531, "open_interest": 37.0, "volume": 0.0, "delta": 0.5646, "gamma": 0.0253, "vega": 0.2468, "theta": -0.0155, "rho": 0.2049, "theo": 6.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-26T12:25:08", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TTE270521P00087500", "bid": 5.8, "bid_size": 37.0, "ask": 6.3, "ask_size": 34.0, "iv": 0.2549, "open_interest": 20.0, "volume": 2.0, "delta": -0.4537, "gamma": 0.0257, "vega": 0.2474, "theta": -0.0159, "rho": -0.2, "theo": 5.9492, "change": -0.15, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T13:27:32", "percent_change": -2.43903, "prev_day_close": 6.15000009536743}, {"option": "TTE270521C00090000", "bid": 5.3, "bid_size": 57.0, "ask": 5.9, "ask_size": 53.0, "iv": 0.2501, "open_interest": 20.0, "volume": 0.0, "delta": 0.502, "gamma": 0.0257, "vega": 0.25, "theta": -0.0157, "rho": 0.1874, "theo": 5.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-29T13:44:11", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "TTE270521P00090000", "bid": 7.1, "bid_size": 29.0, "ask": 7.7, "ask_size": 32.0, "iv": 0.2542, "open_interest": 2.0, "volume": 0.0, "delta": -0.5171, "gamma": 0.0262, "vega": 0.2486, "theta": -0.0158, "rho": -0.2255, "theo": 7.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-20T14:12:51", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "TTE270521C00092500", "bid": 4.3, "bid_size": 6.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.2491, "open_interest": 8.0, "volume": 0.0, "delta": 0.4408, "gamma": 0.0255, "vega": 0.2474, "theta": -0.0155, "rho": 0.1687, "theo": 4.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T11:34:59", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "TTE270521P00092500", "bid": 8.5, "bid_size": 7.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.5792, "gamma": 0.0259, "vega": 0.2441, "theta": -0.0153, "rho": -0.2489, "theo": 8.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TTE270521C00095000", "bid": 3.4, "bid_size": 10.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.2464, "open_interest": 74.0, "volume": 0.0, "delta": 0.3829, "gamma": 0.0246, "vega": 0.2396, "theta": -0.015, "rho": 0.1496, "theo": 3.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T11:35:03", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "TTE270521P00095000", "bid": 10.2, "bid_size": 14.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0251, "vega": 0.2337, "theta": -0.0145, "rho": -0.2672, "theo": 10.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TTE270521C00097500", "bid": 2.7, "bid_size": 10.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.2466, "open_interest": 1.0, "volume": 0.0, "delta": 0.3294, "gamma": 0.0233, "vega": 0.2277, "theta": -0.0143, "rho": 0.1303, "theo": 3.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T11:34:59", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TTE270521P00097500", "bid": 11.9, "bid_size": 1.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0238, "vega": 0.22, "theta": -0.0136, "rho": -0.2813, "theo": 12.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "TTE270521C00100000", "bid": 2.15, "bid_size": 8.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.2461, "open_interest": 7.0, "volume": 0.0, "delta": 0.281, "gamma": 0.0216, "vega": 0.2127, "theta": -0.0134, "rho": 0.112, "theo": 2.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-11-03T15:22:12", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "TTE270521P00100000", "bid": 13.8, "bid_size": 7.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0223, "vega": 0.2021, "theta": -0.0124, "rho": -0.2917, "theo": 14.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "TTE270521C00105000", "bid": 1.35, "bid_size": 9.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.2483, "open_interest": 13.0, "volume": 0.0, "delta": 0.2007, "gamma": 0.0177, "vega": 0.1778, "theta": -0.0112, "rho": 0.082, "theo": 1.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T15:22:47", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "TTE270521P00105000", "bid": 17.8, "bid_size": 6.0, "ask": 18.9, "ask_size": 7.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0184, "vega": 0.1584, "theta": -0.0097, "rho": -0.2794, "theo": 18.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "TTE270521C00110000", "bid": 0.8, "bid_size": 7.0, "ask": 1.15, "ask_size": 4.0, "iv": 0.2498, "open_interest": 35.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0139, "vega": 0.1424, "theta": -0.009, "rho": 0.0584, "theo": 1.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-05T12:52:36", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "TTE270521P00110000", "bid": 22.3, "bid_size": 6.0, "ask": 23.4, "ask_size": 6.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0142, "vega": 0.1176, "theta": -0.0066, "rho": -0.2589, "theo": 22.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "TTE270521C00115000", "bid": 0.45, "bid_size": 5.0, "ask": 0.8, "ask_size": 14.0, "iv": 0.2534, "open_interest": 2.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0106, "vega": 0.1107, "theta": -0.007, "rho": 0.0408, "theo": 0.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-10-30T15:07:15", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "TTE270521P00115000", "bid": 27.0, "bid_size": 4.0, "ask": 28.1, "ask_size": 8.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0101, "vega": 0.0779, "theta": -0.0035, "rho": -0.2256, "theo": 27.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "TTE270521C00120000", "bid": 0.25, "bid_size": 5.0, "ask": 0.6, "ask_size": 16.0, "iv": 0.2602, "open_interest": 5.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0079, "vega": 0.0841, "theta": -0.0054, "rho": 0.0282, "theo": 0.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T09:30:42", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTE270521P00120000", "bid": 31.9, "bid_size": 8.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0066, "vega": 0.0479, "theta": -0.0007, "rho": -0.2093, "theo": 32.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "TTE270521C00125000", "bid": 0.1, "bid_size": 7.0, "ask": 0.5, "ask_size": 16.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0058, "vega": 0.0629, "theta": -0.004, "rho": 0.0194, "theo": 0.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "TTE270521P00125000", "bid": 36.6, "bid_size": 8.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.004, "vega": 0.0283, "theta": 0.0, "rho": -0.1983, "theo": 37.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "TTE270521C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 45.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0042, "vega": 0.0465, "theta": -0.003, "rho": 0.0132, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "TTE270521P00130000", "bid": 41.6, "bid_size": 4.0, "ask": 42.9, "ask_size": 4.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0023, "vega": 0.0155, "theta": 0.0, "rho": -0.1938, "theo": 42.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "TTE270521C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 55.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.003, "vega": 0.0341, "theta": -0.0022, "rho": 0.009, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "TTE270521P00135000", "bid": 45.9, "bid_size": 4.0, "ask": 49.2, "ask_size": 4.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0012, "vega": 0.0079, "theta": 0.0, "rho": -0.1945, "theo": 47.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "TTE270521C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 39.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0021, "vega": 0.0248, "theta": -0.0016, "rho": 0.0062, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TTE270521P00140000", "bid": 49.9, "bid_size": 9.0, "ask": 54.2, "ask_size": 9.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 52.0, "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": 51.75}, {"option": "TTE270617C00032500", "bid": 53.5, "bid_size": 4.0, "ask": 57.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0024, "theta": 0.0, "rho": 0.0452, "theo": 55.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "TTE270617P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 154.0, "iv": 0.7015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0006, "vega": 0.0184, "theta": -0.0025, "rho": -0.006, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "TTE270617C00035000", "bid": 52.5, "bid_size": 4.0, "ask": 53.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.0047, "theta": 0.0, "rho": 0.0514, "theo": 53.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "TTE270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 132.0, "iv": 0.5558, "open_interest": 6.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0008, "vega": 0.0204, "theta": -0.0026, "rho": -0.0066, "theo": 0.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-02-19T14:23:45", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "TTE270617C00037500", "bid": 50.1, "bid_size": 4.0, "ask": 51.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0004, "vega": 0.0051, "theta": 0.0, "rho": 0.0549, "theo": 50.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "TTE270617P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 66.0, "iv": 0.5175, "open_interest": 5.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0009, "vega": 0.0228, "theta": -0.0027, "rho": -0.0074, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-02-05T09:30:40", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "TTE270617C00040000", "bid": 47.6, "bid_size": 4.0, "ask": 48.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0005, "vega": 0.0068, "theta": 0.0, "rho": 0.0584, "theo": 48.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "TTE270617P00040000", "bid": 0.05, "bid_size": 7.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.5063, "open_interest": 4.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0011, "vega": 0.0256, "theta": -0.0028, "rho": -0.0084, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-01-15T11:44:24", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "TTE270617C00042500", "bid": 45.1, "bid_size": 4.0, "ask": 46.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0007, "vega": 0.0103, "theta": 0.0, "rho": 0.0684, "theo": 45.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "TTE270617P00042500", "bid": 0.1, "bid_size": 5.0, "ask": 0.35, "ask_size": 79.0, "iv": 0.4904, "open_interest": 5.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0013, "vega": 0.0288, "theta": -0.003, "rho": -0.0096, "theo": 0.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-02-05T09:30:40", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "TTE270617C00045000", "bid": 42.6, "bid_size": 4.0, "ask": 44.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.001, "vega": 0.0113, "theta": 0.0, "rho": 0.0721, "theo": 43.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "TTE270617P00045000", "bid": 0.1, "bid_size": 6.0, "ask": 0.4, "ask_size": 43.0, "iv": 0.4641, "open_interest": 1.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0016, "vega": 0.0326, "theta": -0.0032, "rho": -0.011, "theo": 0.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-16T15:37:30", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TTE270617C00047500", "bid": 40.2, "bid_size": 4.0, "ask": 41.6, "ask_size": 4.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0013, "vega": 0.0187, "theta": 0.0, "rho": 0.0876, "theo": 40.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-03-12T14:16:56", "percent_change": 0.0, "prev_day_close": 41.1500015258789}, {"option": "TTE270617P00047500", "bid": 0.1, "bid_size": 6.0, "ask": 0.45, "ask_size": 38.0, "iv": 0.4383, "open_interest": 12.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0019, "vega": 0.0374, "theta": -0.0035, "rho": -0.0127, "theo": 0.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-02-05T09:30:40", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "TTE270617C00050000", "bid": 37.7, "bid_size": 5.0, "ask": 38.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0018, "vega": 0.0209, "theta": 0.0, "rho": 0.0914, "theo": 38.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-03-23T10:21:26", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "TTE270617P00050000", "bid": 0.15, "bid_size": 39.0, "ask": 0.5, "ask_size": 109.0, "iv": 0.4189, "open_interest": 34.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0022, "vega": 0.0427, "theta": -0.0038, "rho": -0.0149, "theo": 0.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-07T12:14:16", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "TTE270617C00055000", "bid": 32.8, "bid_size": 9.0, "ask": 34.0, "ask_size": 9.0, "iv": 0.3071, "open_interest": 23.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0031, "vega": 0.0393, "theta": 0.0, "rho": 0.1176, "theo": 33.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-03-23T10:22:01", "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "TTE270617P00055000", "bid": 0.25, "bid_size": 21.0, "ask": 0.45, "ask_size": 34.0, "iv": 0.363, "open_interest": 48.0, "volume": 6.0, "delta": -0.0384, "gamma": 0.0033, "vega": 0.0571, "theta": -0.0046, "rho": -0.0209, "theo": 0.4221, "change": -0.125, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:37:37", "percent_change": -29.4118, "prev_day_close": 0.424999997019768}, {"option": "TTE270617C00057500", "bid": 30.4, "bid_size": 39.0, "ask": 31.7, "ask_size": 38.0, "iv": 0.3386, "open_interest": 15.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0039, "vega": 0.0497, "theta": 0.0, "rho": 0.1467, "theo": 31.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-03-19T10:37:58", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "TTE270617P00057500", "bid": 0.3, "bid_size": 41.0, "ask": 0.7, "ask_size": 65.0, "iv": 0.3595, "open_interest": 15.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.004, "vega": 0.0661, "theta": -0.0052, "rho": -0.0249, "theo": 0.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T14:27:23", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "TTE270617C00060000", "bid": 28.0, "bid_size": 8.0, "ask": 29.3, "ask_size": 10.0, "iv": 0.3256, "open_interest": 17.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0049, "vega": 0.0628, "theta": 0.0, "rho": 0.1733, "theo": 28.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.63, "last_trade_time": "2026-06-22T10:26:00", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "TTE270617P00060000", "bid": 0.3, "bid_size": 11.0, "ask": 0.65, "ask_size": 6.0, "iv": 0.3262, "open_interest": 59.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.005, "vega": 0.0773, "theta": -0.0058, "rho": -0.0302, "theo": 0.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T12:51:16", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "TTE270617C00062500", "bid": 25.6, "bid_size": 6.0, "ask": 26.9, "ask_size": 10.0, "iv": 0.3082, "open_interest": 6.0, "volume": 0.0, "delta": 0.942, "gamma": 0.006, "vega": 0.0796, "theta": -0.0011, "rho": 0.2056, "theo": 26.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-03-23T09:52:48", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "TTE270617P00062500", "bid": 0.5, "bid_size": 12.0, "ask": 0.9, "ask_size": 6.0, "iv": 0.326, "open_interest": 6.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0061, "vega": 0.0898, "theta": -0.0064, "rho": -0.0365, "theo": 0.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-02-04T09:32:06", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TTE270617C00065000", "bid": 23.2, "bid_size": 5.0, "ask": 24.7, "ask_size": 5.0, "iv": 0.3007, "open_interest": 32.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0073, "vega": 0.0974, "theta": -0.0024, "rho": 0.2357, "theo": 24.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "TTE270617P00065000", "bid": 0.65, "bid_size": 6.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.3169, "open_interest": 11.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0074, "vega": 0.1051, "theta": -0.0072, "rho": -0.0445, "theo": 0.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T12:34:55", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "TTE270617C00067500", "bid": 20.9, "bid_size": 39.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.2924, "open_interest": 47.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0088, "vega": 0.1163, "theta": -0.0036, "rho": 0.2609, "theo": 21.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-07-29T15:54:55", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "TTE270617P00067500", "bid": 0.85, "bid_size": 5.0, "ask": 1.35, "ask_size": 7.0, "iv": 0.3041, "open_interest": 3.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.009, "vega": 0.1219, "theta": -0.0081, "rho": -0.054, "theo": 1.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-02-04T09:31:35", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "TTE270617C00070000", "bid": 18.7, "bid_size": 39.0, "ask": 20.3, "ask_size": 23.0, "iv": 0.2832, "open_interest": 78.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0105, "vega": 0.1358, "theta": -0.005, "rho": 0.274, "theo": 19.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-10-15T14:08:39", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "TTE270617P00070000", "bid": 1.15, "bid_size": 7.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.2904, "open_interest": 27.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0108, "vega": 0.1411, "theta": -0.0091, "rho": -0.066, "theo": 1.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T14:10:39", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "TTE270617C00072500", "bid": 16.6, "bid_size": 41.0, "ask": 19.7, "ask_size": 41.0, "iv": 0.3226, "open_interest": 98.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0124, "vega": 0.1574, "theta": -0.0065, "rho": 0.2908, "theo": 17.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-10-28T14:27:51", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "TTE270617P00072500", "bid": 1.5, "bid_size": 7.0, "ask": 1.85, "ask_size": 8.0, "iv": 0.2819, "open_interest": 41.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0129, "vega": 0.1621, "theta": -0.0101, "rho": -0.0808, "theo": 1.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-08-10T13:49:22", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "TTE270617C00075000", "bid": 14.7, "bid_size": 118.0, "ask": 15.8, "ask_size": 36.0, "iv": 0.2619, "open_interest": 113.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0146, "vega": 0.1796, "theta": -0.008, "rho": 0.3006, "theo": 15.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-06T15:50:07", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "TTE270617P00075000", "bid": 1.8, "bid_size": 26.0, "ask": 2.3, "ask_size": 13.0, "iv": 0.2712, "open_interest": 92.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.0151, "vega": 0.1834, "theta": -0.0112, "rho": -0.0975, "theo": 2.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T11:34:31", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "TTE270617C00077500", "bid": 12.9, "bid_size": 73.0, "ask": 14.1, "ask_size": 63.0, "iv": 0.2649, "open_interest": 97.0, "volume": 0.0, "delta": 0.7768, "gamma": 0.0167, "vega": 0.2015, "theta": -0.0094, "rho": 0.3004, "theo": 13.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.75, "last_trade_time": "2026-11-03T09:52:45", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "TTE270617P00077500", "bid": 2.55, "bid_size": 28.0, "ask": 2.95, "ask_size": 29.0, "iv": 0.2724, "open_interest": 66.0, "volume": 0.0, "delta": -0.2331, "gamma": 0.0174, "vega": 0.2048, "theta": -0.0122, "rho": -0.1171, "theo": 2.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "TTE270617C00080000", "bid": 11.2, "bid_size": 73.0, "ask": 12.1, "ask_size": 34.0, "iv": 0.2566, "open_interest": 68.0, "volume": 0.0, "delta": 0.7311, "gamma": 0.0188, "vega": 0.2222, "theta": -0.0107, "rho": 0.3053, "theo": 11.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-10-29T11:12:19", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "TTE270617P00080000", "bid": 3.1, "bid_size": 37.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.263, "open_interest": 102.0, "volume": 16.0, "delta": -0.2805, "gamma": 0.0197, "vega": 0.2252, "theta": -0.0131, "rho": -0.1392, "theo": 3.3183, "change": 0.2, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T09:32:52", "percent_change": 5.88235, "prev_day_close": 3.39999997615814}, {"option": "TTE270617C00082500", "bid": 9.6, "bid_size": 83.0, "ask": 10.5, "ask_size": 73.0, "iv": 0.2542, "open_interest": 55.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.0207, "vega": 0.24, "theta": -0.0119, "rho": 0.2987, "theo": 10.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-28T15:50:00", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "TTE270617P00082500", "bid": 4.0, "bid_size": 26.0, "ask": 4.4, "ask_size": 27.0, "iv": 0.2596, "open_interest": 61.0, "volume": 0.0, "delta": -0.3333, "gamma": 0.0217, "vega": 0.2425, "theta": -0.0138, "rho": -0.1641, "theo": 4.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-22T14:20:47", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TTE270617C00085000", "bid": 8.2, "bid_size": 78.0, "ask": 9.0, "ask_size": 81.0, "iv": 0.2524, "open_interest": 117.0, "volume": 12.0, "delta": 0.6264, "gamma": 0.0223, "vega": 0.254, "theta": -0.0129, "rho": 0.279, "theo": 8.6214, "change": -0.11, "open": 8.5, "high": 8.84, "low": 8.5, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-11-09T12:57:11", "percent_change": -1.22905, "prev_day_close": 8.9500002861023}, {"option": "TTE270617P00085000", "bid": 5.0, "bid_size": 27.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.2587, "open_interest": 76.0, "volume": 0.0, "delta": -0.3903, "gamma": 0.0233, "vega": 0.2555, "theta": -0.0143, "rho": -0.1905, "theo": 5.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-23T14:41:20", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TTE270617C00087500", "bid": 6.9, "bid_size": 129.0, "ask": 7.6, "ask_size": 44.0, "iv": 0.2491, "open_interest": 254.0, "volume": 5.0, "delta": 0.5697, "gamma": 0.0234, "vega": 0.2633, "theta": -0.0135, "rho": 0.2569, "theo": 7.2878, "change": -0.16, "open": 7.49, "high": 7.49, "low": 7.49, "tick": "down", "last_trade_price": 7.49, "last_trade_time": "2026-11-09T12:57:05", "percent_change": -2.0915, "prev_day_close": 7.65000009536743}, {"option": "TTE270617P00087500", "bid": 6.1, "bid_size": 35.0, "ask": 6.6, "ask_size": 36.0, "iv": 0.2542, "open_interest": 29.0, "volume": 0.0, "delta": -0.4499, "gamma": 0.0244, "vega": 0.263, "theta": -0.0144, "rho": -0.2165, "theo": 6.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-10-13T15:59:09", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "TTE270617C00090000", "bid": 5.8, "bid_size": 84.0, "ask": 6.5, "ask_size": 122.0, "iv": 0.25, "open_interest": 450.0, "volume": 5.0, "delta": 0.5121, "gamma": 0.0239, "vega": 0.2671, "theta": -0.0139, "rho": 0.2334, "theo": 6.1141, "change": -0.17, "open": 6.28, "high": 6.28, "low": 6.28, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-11-09T12:56:59", "percent_change": -2.63566, "prev_day_close": 6.44999980926514}, {"option": "TTE270617P00090000", "bid": 7.3, "bid_size": 40.0, "ask": 8.0, "ask_size": 62.0, "iv": 0.2518, "open_interest": 146.0, "volume": 0.0, "delta": -0.5103, "gamma": 0.0249, "vega": 0.2649, "theta": -0.0142, "rho": -0.2419, "theo": 7.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T14:38:15", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "TTE270617C00092500", "bid": 4.7, "bid_size": 47.0, "ask": 5.4, "ask_size": 72.0, "iv": 0.2458, "open_interest": 70.0, "volume": 5.0, "delta": 0.4553, "gamma": 0.0238, "vega": 0.2656, "theta": -0.0139, "rho": 0.2094, "theo": 5.0955, "change": -0.14, "open": 5.26, "high": 5.26, "low": 5.26, "tick": "no_change", "last_trade_price": 5.26, "last_trade_time": "2026-11-09T12:56:53", "percent_change": -2.59259, "prev_day_close": 5.39999985694885}, {"option": "TTE270617P00092500", "bid": 8.9, "bid_size": 8.0, "ask": 9.5, "ask_size": 29.0, "iv": 0.2536, "open_interest": 34.0, "volume": 0.0, "delta": -0.5697, "gamma": 0.0248, "vega": 0.2606, "theta": -0.0137, "rho": -0.2653, "theo": 9.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T14:14:23", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "TTE270617C00095000", "bid": 3.9, "bid_size": 31.0, "ask": 4.5, "ask_size": 66.0, "iv": 0.246, "open_interest": 52.0, "volume": 0.0, "delta": 0.4008, "gamma": 0.0233, "vega": 0.2592, "theta": -0.0137, "rho": 0.1858, "theo": 4.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-09-18T09:58:24", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TTE270617P00095000", "bid": 10.3, "bid_size": 24.0, "ask": 11.1, "ask_size": 20.0, "iv": 0.2482, "open_interest": 35.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.0243, "vega": 0.251, "theta": -0.0129, "rho": -0.286, "theo": 10.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-30T13:32:13", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "TTE270617C00097500", "bid": 3.1, "bid_size": 7.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.2454, "open_interest": 59.0, "volume": 0.0, "delta": 0.3496, "gamma": 0.0223, "vega": 0.2487, "theta": -0.0132, "rho": 0.1632, "theo": 3.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-10-27T09:48:50", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TTE270617P00097500", "bid": 12.0, "bid_size": 7.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.2476, "open_interest": 11.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0233, "vega": 0.2369, "theta": -0.0119, "rho": -0.3009, "theo": 12.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-09-25T09:42:35", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TTE270617C00100000", "bid": 2.55, "bid_size": 11.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.2476, "open_interest": 51.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.021, "vega": 0.2348, "theta": -0.0125, "rho": 0.1419, "theo": 2.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.78, "last_trade_time": "2026-10-30T09:45:24", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "TTE270617P00100000", "bid": 13.7, "bid_size": 7.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.022, "vega": 0.2202, "theta": -0.0107, "rho": -0.3096, "theo": 14.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "TTE270617C00105000", "bid": 1.7, "bid_size": 46.0, "ask": 2.05, "ask_size": 59.0, "iv": 0.2463, "open_interest": 37.0, "volume": 0.0, "delta": 0.2222, "gamma": 0.0178, "vega": 0.2013, "theta": -0.0108, "rho": 0.1051, "theo": 1.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-06T12:24:47", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "TTE270617P00105000", "bid": 17.7, "bid_size": 7.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0187, "vega": 0.1759, "theta": -0.0079, "rho": -0.2973, "theo": 18.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "TTE270617C00110000", "bid": 1.05, "bid_size": 10.0, "ask": 1.4, "ask_size": 15.0, "iv": 0.2475, "open_interest": 132.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0144, "vega": 0.1653, "theta": -0.0089, "rho": 0.076, "theo": 1.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TTE270617P00110000", "bid": 22.3, "bid_size": 11.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.2559, "open_interest": 1.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0148, "vega": 0.1303, "theta": -0.0047, "rho": -0.2761, "theo": 22.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.29, "last_trade_time": "2026-04-15T10:51:19", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "TTE270617C00115000", "bid": 0.6, "bid_size": 6.0, "ask": 1.0, "ask_size": 18.0, "iv": 0.25, "open_interest": 27.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0112, "vega": 0.131, "theta": -0.0071, "rho": 0.0538, "theo": 0.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T15:43:22", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "TTE270617P00115000", "bid": 27.0, "bid_size": 6.0, "ask": 28.2, "ask_size": 6.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0108, "vega": 0.0906, "theta": -0.0012, "rho": -0.2486, "theo": 27.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "TTE270617C00120000", "bid": 0.3, "bid_size": 10.0, "ask": 0.7, "ask_size": 8.0, "iv": 0.2501, "open_interest": 2.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0086, "vega": 0.1017, "theta": -0.0055, "rho": 0.0379, "theo": 0.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-04-28T09:58:21", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TTE270617P00120000", "bid": 31.9, "bid_size": 6.0, "ask": 33.1, "ask_size": 10.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0071, "vega": 0.0568, "theta": 0.0, "rho": -0.2125, "theo": 32.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "TTE270617C00125000", "bid": 0.15, "bid_size": 60.0, "ask": 0.55, "ask_size": 111.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0064, "vega": 0.0775, "theta": -0.0042, "rho": 0.0265, "theo": 0.3662, "change": 0.0, "open": 0.0, "high": 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": "TTE270617P00125000", "bid": 36.8, "bid_size": 5.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0043, "vega": 0.0324, "theta": 0.0, "rho": -0.199, "theo": 37.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "TTE270617C00130000", "bid": 0.2, "bid_size": 24.0, "ask": 0.3, "ask_size": 7.0, "iv": 0.2625, "open_interest": 22.0, "volume": 1.0, "delta": 0.0387, "gamma": 0.0048, "vega": 0.0586, "theta": -0.0032, "rho": 0.0185, "theo": 0.244, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:25:08", "percent_change": -27.2727, "prev_day_close": 0.274999998509884}, {"option": "TTE270617P00130000", "bid": 41.7, "bid_size": 5.0, "ask": 42.9, "ask_size": 5.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0024, "vega": 0.0175, "theta": 0.0, "rho": -0.1936, "theo": 42.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "TTE270617C00135000", "bid": 0.1, "bid_size": 51.0, "ask": 0.3, "ask_size": 76.0, "iv": 0.273, "open_interest": 26.0, "volume": 5.0, "delta": 0.0268, "gamma": 0.0035, "vega": 0.0437, "theta": -0.0024, "rho": 0.0128, "theo": 0.1619, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:45:11", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "TTE270617P00135000", "bid": 45.9, "bid_size": 5.0, "ask": 48.4, "ask_size": 5.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0013, "vega": 0.009, "theta": 0.0, "rho": -0.1939, "theo": 47.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "TTE271217C00032500", "bid": 53.0, "bid_size": 9.0, "ask": 58.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.0459, "theo": 55.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "TTE271217P00032500", "bid": 0.1, "bid_size": 10.0, "ask": 0.45, "ask_size": 75.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0009, "vega": 0.0379, "theta": -0.0023, "rho": -0.0185, "theo": 0.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "TTE271217C00035000", "bid": 50.6, "bid_size": 9.0, "ask": 55.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0024, "theta": 0.0, "rho": 0.0494, "theo": 53.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "TTE271217P00035000", "bid": 0.1, "bid_size": 18.0, "ask": 0.55, "ask_size": 65.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0011, "vega": 0.0423, "theta": -0.0024, "rho": -0.0207, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "TTE271217C00037500", "bid": 50.1, "bid_size": 4.0, "ask": 51.5, "ask_size": 4.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0003, "vega": 0.0055, "theta": 0.0, "rho": 0.0532, "theo": 50.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "TTE271217P00037500", "bid": 0.15, "bid_size": 10.0, "ask": 0.6, "ask_size": 59.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0013, "vega": 0.0471, "theta": -0.0026, "rho": -0.0233, "theo": 0.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "TTE271217C00040000", "bid": 47.6, "bid_size": 4.0, "ask": 49.0, "ask_size": 4.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0006, "vega": 0.0076, "theta": 0.0, "rho": 0.0636, "theo": 48.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "TTE271217P00040000", "bid": 0.15, "bid_size": 32.0, "ask": 0.7, "ask_size": 49.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0015, "vega": 0.0526, "theta": -0.0027, "rho": -0.0263, "theo": 0.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "TTE271217C00042500", "bid": 45.1, "bid_size": 4.0, "ask": 46.6, "ask_size": 4.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0009, "vega": 0.0143, "theta": 0.0, "rho": 0.0686, "theo": 45.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "TTE271217P00042500", "bid": 0.2, "bid_size": 5.0, "ask": 0.8, "ask_size": 61.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0018, "vega": 0.0592, "theta": -0.0029, "rho": -0.0301, "theo": 0.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "TTE271217C00045000", "bid": 42.6, "bid_size": 4.0, "ask": 44.2, "ask_size": 4.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0013, "vega": 0.019, "theta": 0.0, "rho": 0.0888, "theo": 43.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "TTE271217P00045000", "bid": 0.25, "bid_size": 6.0, "ask": 0.9, "ask_size": 65.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0021, "vega": 0.067, "theta": -0.0031, "rho": -0.0345, "theo": 0.5212, "change": 0.0, "open": 0.0, "high": 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": "TTE271217C00047500", "bid": 40.1, "bid_size": 4.0, "ask": 41.8, "ask_size": 4.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0019, "vega": 0.0343, "theta": 0.0, "rho": 0.1258, "theo": 40.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-03-12T14:48:03", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "TTE271217P00047500", "bid": 0.25, "bid_size": 6.0, "ask": 1.0, "ask_size": 31.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0025, "vega": 0.0756, "theta": -0.0034, "rho": -0.0398, "theo": 0.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "TTE271217C00050000", "bid": 37.7, "bid_size": 4.0, "ask": 39.5, "ask_size": 4.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0026, "vega": 0.0413, "theta": 0.0, "rho": 0.1304, "theo": 38.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-03-23T14:34:38", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "TTE271217P00050000", "bid": 0.4, "bid_size": 5.0, "ask": 1.1, "ask_size": 31.0, "iv": 0.3712, "open_interest": 3.0, "volume": 0.0, "delta": -0.045, "gamma": 0.003, "vega": 0.0858, "theta": -0.0037, "rho": -0.0464, "theo": 0.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-18T09:30:13", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "TTE271217C00055000", "bid": 32.9, "bid_size": 40.0, "ask": 34.5, "ask_size": 9.0, "iv": 0.3294, "open_interest": 22.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0042, "vega": 0.0851, "theta": -0.0001, "rho": 0.2458, "theo": 33.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-03-23T10:18:11", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "TTE271217P00055000", "bid": 0.6, "bid_size": 6.0, "ask": 1.3, "ask_size": 27.0, "iv": 0.3383, "open_interest": 2.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0042, "vega": 0.1109, "theta": -0.0044, "rho": -0.0635, "theo": 0.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2025-12-11T09:31:31", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "TTE271217C00057500", "bid": 30.5, "bid_size": 6.0, "ask": 32.1, "ask_size": 10.0, "iv": 0.3088, "open_interest": 10.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.005, "vega": 0.1046, "theta": -0.0009, "rho": 0.2938, "theo": 31.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-03-23T10:21:13", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "TTE271217P00057500", "bid": 0.75, "bid_size": 10.0, "ask": 1.4, "ask_size": 8.0, "iv": 0.3232, "open_interest": 4.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0049, "vega": 0.1261, "theta": -0.0048, "rho": -0.0747, "theo": 1.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-02-02T14:42:38", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "TTE271217C00060000", "bid": 28.1, "bid_size": 35.0, "ask": 30.1, "ask_size": 11.0, "iv": 0.3063, "open_interest": 15.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0058, "vega": 0.1262, "theta": -0.0016, "rho": 0.3279, "theo": 29.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-03-23T11:08:25", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "TTE271217P00060000", "bid": 0.95, "bid_size": 30.0, "ask": 1.6, "ask_size": 9.0, "iv": 0.3126, "open_interest": 72.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0058, "vega": 0.143, "theta": -0.0053, "rho": -0.0883, "theo": 1.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-04-06T12:54:49", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "TTE271217C00062500", "bid": 25.9, "bid_size": 29.0, "ask": 27.9, "ask_size": 6.0, "iv": 0.2976, "open_interest": 7.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0067, "vega": 0.1474, "theta": -0.0023, "rho": 0.3744, "theo": 26.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-02-04T09:35:07", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "TTE271217P00062500", "bid": 1.15, "bid_size": 32.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.3004, "open_interest": 67.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0068, "vega": 0.1618, "theta": -0.0058, "rho": -0.1042, "theo": 1.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T13:24:30", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "TTE271217C00065000", "bid": 23.7, "bid_size": 34.0, "ask": 27.0, "ask_size": 41.0, "iv": 0.3228, "open_interest": 6.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0077, "vega": 0.1724, "theta": -0.0031, "rho": 0.4201, "theo": 24.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-02-04T09:35:30", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "TTE271217P00065000", "bid": 1.4, "bid_size": 34.0, "ask": 2.1, "ask_size": 9.0, "iv": 0.291, "open_interest": 64.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0079, "vega": 0.1822, "theta": -0.0064, "rho": -0.1232, "theo": 1.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-09-18T13:24:30", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "TTE271217C00067500", "bid": 20.0, "bid_size": 40.0, "ask": 23.3, "ask_size": 5.0, "iv": 0.2201, "open_interest": 56.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0089, "vega": 0.1965, "theta": -0.004, "rho": 0.4525, "theo": 22.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-08-28T11:35:23", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "TTE271217P00067500", "bid": 1.75, "bid_size": 31.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.2834, "open_interest": 7.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0091, "vega": 0.2041, "theta": -0.0069, "rho": -0.145, "theo": 2.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-07-29T10:10:41", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "TTE271217C00070000", "bid": 19.7, "bid_size": 55.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.2711, "open_interest": 67.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0101, "vega": 0.2197, "theta": -0.0048, "rho": 0.4704, "theo": 20.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-10-16T12:34:07", "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "TTE271217P00070000", "bid": 2.05, "bid_size": 49.0, "ask": 3.1, "ask_size": 27.0, "iv": 0.2791, "open_interest": 33.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0104, "vega": 0.2265, "theta": -0.0075, "rho": -0.1702, "theo": 2.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-10-30T10:21:38", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "TTE271217C00072500", "bid": 17.8, "bid_size": 172.0, "ask": 19.6, "ask_size": 62.0, "iv": 0.266, "open_interest": 62.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0114, "vega": 0.2429, "theta": -0.0057, "rho": 0.4898, "theo": 18.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T12:34:05", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "TTE271217P00072500", "bid": 2.6, "bid_size": 5.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.2738, "open_interest": 70.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.0118, "vega": 0.249, "theta": -0.0081, "rho": -0.1996, "theo": 3.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-08-20T12:18:58", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "TTE271217C00075000", "bid": 16.0, "bid_size": 95.0, "ask": 17.7, "ask_size": 25.0, "iv": 0.2598, "open_interest": 202.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0127, "vega": 0.2661, "theta": -0.0065, "rho": 0.501, "theo": 17.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-10-28T14:27:51", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "TTE271217P00075000", "bid": 3.2, "bid_size": 7.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.2649, "open_interest": 38.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.0131, "vega": 0.2714, "theta": -0.0086, "rho": -0.2307, "theo": 3.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T12:57:30", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TTE271217C00077500", "bid": 12.5, "bid_size": 62.0, "ask": 17.5, "ask_size": 53.0, "iv": 0.2509, "open_interest": 6.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0139, "vega": 0.2878, "theta": -0.0073, "rho": 0.4984, "theo": 15.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.09, "last_trade_time": "2026-07-16T11:49:21", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "TTE271217P00077500", "bid": 3.9, "bid_size": 6.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2659, "open_interest": 117.0, "volume": 0.0, "delta": -0.2679, "gamma": 0.0144, "vega": 0.2928, "theta": -0.0091, "rho": -0.2643, "theo": 4.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-03-25T15:32:39", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TTE271217C00080000", "bid": 12.9, "bid_size": 43.0, "ask": 14.4, "ask_size": 18.0, "iv": 0.256, "open_interest": 36.0, "volume": 0.0, "delta": 0.706, "gamma": 0.0151, "vega": 0.3074, "theta": -0.008, "rho": 0.5022, "theo": 13.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.09, "last_trade_time": "2026-08-26T09:38:08", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "TTE271217P00080000", "bid": 4.7, "bid_size": 12.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.2568, "open_interest": 366.0, "volume": 0.0, "delta": -0.3067, "gamma": 0.0156, "vega": 0.3115, "theta": -0.0095, "rho": -0.3, "theo": 5.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-10-30T10:27:50", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TTE271217C00082500", "bid": 11.5, "bid_size": 9.0, "ask": 12.8, "ask_size": 17.0, "iv": 0.2525, "open_interest": 49.0, "volume": 0.0, "delta": 0.6664, "gamma": 0.0161, "vega": 0.3241, "theta": -0.0086, "rho": 0.5007, "theo": 12.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.28, "last_trade_time": "2026-10-02T13:27:05", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "TTE271217P00082500", "bid": 4.9, "bid_size": 44.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.2454, "open_interest": 20.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.0167, "vega": 0.3272, "theta": -0.0098, "rho": -0.3375, "theo": 6.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-09-23T11:34:48", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TTE271217C00085000", "bid": 8.5, "bid_size": 85.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.2254, "open_interest": 105.0, "volume": 0.0, "delta": 0.6253, "gamma": 0.0169, "vega": 0.3373, "theta": -0.0091, "rho": 0.4766, "theo": 10.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-27T13:44:58", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "TTE271217P00085000", "bid": 5.0, "bid_size": 74.0, "ask": 7.8, "ask_size": 24.0, "iv": 0.2316, "open_interest": 104.0, "volume": 0.0, "delta": -0.3908, "gamma": 0.0176, "vega": 0.3394, "theta": -0.01, "rho": -0.374, "theo": 7.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-09-23T15:45:25", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "TTE271217C00087500", "bid": 7.2, "bid_size": 69.0, "ask": 10.1, "ask_size": 17.0, "iv": 0.2227, "open_interest": 9.0, "volume": 0.0, "delta": 0.5831, "gamma": 0.0176, "vega": 0.347, "theta": -0.0095, "rho": 0.4502, "theo": 9.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-08-21T11:05:40", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "TTE271217P00087500", "bid": 6.0, "bid_size": 50.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.2281, "open_interest": 16.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0182, "vega": 0.3477, "theta": -0.0101, "rho": -0.411, "theo": 8.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-05-11T14:26:32", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "TTE271217C00090000", "bid": 7.6, "bid_size": 46.0, "ask": 9.9, "ask_size": 71.0, "iv": 0.2566, "open_interest": 36.0, "volume": 0.0, "delta": 0.5406, "gamma": 0.018, "vega": 0.3527, "theta": -0.0098, "rho": 0.4219, "theo": 8.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-25T15:11:53", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TTE271217P00090000", "bid": 8.6, "bid_size": 21.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.2442, "open_interest": 19.0, "volume": 0.0, "delta": -0.4798, "gamma": 0.0187, "vega": 0.3512, "theta": -0.0101, "rho": -0.446, "theo": 9.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-10-30T10:27:50", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "TTE271217C00092500", "bid": 5.1, "bid_size": 62.0, "ask": 9.9, "ask_size": 51.0, "iv": 0.249, "open_interest": 10.0, "volume": 0.0, "delta": 0.4984, "gamma": 0.0182, "vega": 0.3545, "theta": -0.0099, "rho": 0.3931, "theo": 7.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-09-02T15:56:46", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "TTE271217P00092500", "bid": 10.5, "bid_size": 12.0, "ask": 11.6, "ask_size": 8.0, "iv": 0.2499, "open_interest": 182.0, "volume": 0.0, "delta": -0.5245, "gamma": 0.019, "vega": 0.3507, "theta": -0.0099, "rho": -0.4735, "theo": 10.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.84, "last_trade_time": "2026-10-21T15:50:20", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TTE271217C00095000", "bid": 4.0, "bid_size": 88.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.2173, "open_interest": 33.0, "volume": 0.0, "delta": 0.4571, "gamma": 0.0181, "vega": 0.3525, "theta": -0.0099, "rho": 0.3634, "theo": 6.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-03T09:36:34", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "TTE271217P00095000", "bid": 11.8, "bid_size": 6.0, "ask": 14.1, "ask_size": 37.0, "iv": 0.26, "open_interest": 518.0, "volume": 0.0, "delta": -0.5685, "gamma": 0.019, "vega": 0.346, "theta": -0.0096, "rho": -0.5004, "theo": 12.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.97, "last_trade_time": "2026-10-30T12:46:13", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "TTE271217C00097500", "bid": 5.0, "bid_size": 7.0, "ask": 7.5, "ask_size": 57.0, "iv": 0.2616, "open_interest": 15.0, "volume": 0.0, "delta": 0.4171, "gamma": 0.0179, "vega": 0.3471, "theta": -0.0098, "rho": 0.3345, "theo": 5.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-02T15:57:31", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TTE271217P00097500", "bid": 13.5, "bid_size": 7.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.2456, "open_interest": 11.0, "volume": 0.0, "delta": -0.6115, "gamma": 0.0189, "vega": 0.3377, "theta": -0.0093, "rho": -0.5242, "theo": 14.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-05-11T15:16:35", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "TTE271217C00100000", "bid": 4.3, "bid_size": 9.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.2417, "open_interest": 44.0, "volume": 0.0, "delta": 0.3789, "gamma": 0.0175, "vega": 0.3386, "theta": -0.0096, "rho": 0.3058, "theo": 4.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.37, "last_trade_time": "2026-10-30T10:31:30", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TTE271217P00100000", "bid": 13.5, "bid_size": 46.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.219, "open_interest": 5.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0186, "vega": 0.3232, "theta": -0.0088, "rho": -0.5317, "theo": 15.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-05-11T14:16:21", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "TTE271217C00105000", "bid": 3.1, "bid_size": 11.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.2398, "open_interest": 8.0, "volume": 0.0, "delta": 0.3089, "gamma": 0.0162, "vega": 0.3143, "theta": -0.009, "rho": 0.2523, "theo": 3.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-28T12:10:53", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TTE271217P00105000", "bid": 17.5, "bid_size": 29.0, "ask": 20.3, "ask_size": 9.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0176, "vega": 0.2885, "theta": -0.0077, "rho": -0.541, "theo": 19.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "TTE271217C00110000", "bid": 2.15, "bid_size": 45.0, "ask": 3.2, "ask_size": 42.0, "iv": 0.2396, "open_interest": 131.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.0146, "vega": 0.2835, "theta": -0.0081, "rho": 0.2047, "theo": 2.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-10-16T12:29:44", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "TTE271217P00110000", "bid": 22.8, "bid_size": 7.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.0162, "vega": 0.244, "theta": -0.0063, "rho": -0.5059, "theo": 23.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "TTE271217C00115000", "bid": 1.45, "bid_size": 31.0, "ask": 2.5, "ask_size": 29.0, "iv": 0.2397, "open_interest": 3.0, "volume": 0.0, "delta": 0.1976, "gamma": 0.0127, "vega": 0.2497, "theta": -0.0072, "rho": 0.164, "theo": 2.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-21T11:06:00", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "TTE271217P00115000", "bid": 27.1, "bid_size": 7.0, "ask": 28.6, "ask_size": 9.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.8611, "gamma": 0.0142, "vega": 0.1909, "theta": -0.0046, "rho": -0.4426, "theo": 27.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "TTE271217C00120000", "bid": 1.1, "bid_size": 10.0, "ask": 1.85, "ask_size": 14.0, "iv": 0.2412, "open_interest": 2.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0109, "vega": 0.2157, "theta": -0.0062, "rho": 0.1299, "theo": 1.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-06T13:02:40", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "TTE271217P00120000", "bid": 31.7, "bid_size": 7.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0115, "vega": 0.1372, "theta": -0.0025, "rho": -0.3675, "theo": 32.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "TTE271217C00125000", "bid": 0.8, "bid_size": 22.0, "ask": 1.5, "ask_size": 18.0, "iv": 0.2456, "open_interest": 1.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0092, "vega": 0.1835, "theta": -0.0052, "rho": 0.1021, "theo": 1.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-20T09:47:23", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "TTE271217P00125000", "bid": 36.8, "bid_size": 6.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0084, "vega": 0.0898, "theta": 0.0, "rho": -0.3004, "theo": 37.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "TTE271217C00130000", "bid": 0.5, "bid_size": 6.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.2463, "open_interest": 9.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0077, "vega": 0.1541, "theta": -0.0044, "rho": 0.0798, "theo": 0.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-07-21T10:52:12", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "TTE271217P00130000", "bid": 41.4, "bid_size": 10.0, "ask": 43.0, "ask_size": 8.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0055, "vega": 0.0536, "theta": 0.0, "rho": -0.254, "theo": 42.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "TTE271217C00135000", "bid": 0.35, "bid_size": 35.0, "ask": 1.05, "ask_size": 37.0, "iv": 0.2529, "open_interest": 190.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0063, "vega": 0.128, "theta": -0.0036, "rho": 0.0621, "theo": 0.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-24T14:02:13", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "TTE271217P00135000", "bid": 46.4, "bid_size": 4.0, "ask": 47.9, "ask_size": 1.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0034, "vega": 0.0022, "theta": 0.0, "rho": 0.0, "theo": 47.0, "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": 46.7999992370606}, {"option": "TTE271217C00140000", "bid": 0.2, "bid_size": 6.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0051, "vega": 0.1053, "theta": -0.003, "rho": 0.0481, "theo": 0.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "TTE271217P00140000", "bid": 50.0, "bid_size": 9.0, "ask": 54.5, "ask_size": 9.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 52.0, "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": 51.75}, {"option": "TTE280121C00032500", "bid": 53.0, "bid_size": 9.0, "ask": 58.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0443, "theo": 55.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "TTE280121P00032500", "bid": 0.05, "bid_size": 35.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.4788, "open_interest": 54.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.001, "vega": 0.0441, "theta": -0.0024, "rho": -0.024, "theo": 0.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-07-27T10:24:21", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "TTE280121C00035000", "bid": 50.5, "bid_size": 9.0, "ask": 55.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0023, "theta": 0.0, "rho": 0.0478, "theo": 53.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.87, "last_trade_time": "2026-06-30T11:59:16", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "TTE280121P00035000", "bid": 0.1, "bid_size": 6.0, "ask": 0.6, "ask_size": 60.0, "iv": 0.4651, "open_interest": 206.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0012, "vega": 0.0487, "theta": -0.0025, "rho": -0.0267, "theo": 0.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-05-20T10:24:43", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "TTE280121C00037500", "bid": 48.0, "bid_size": 4.0, "ask": 53.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0003, "vega": 0.0038, "theta": 0.0, "rho": 0.0548, "theo": 50.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "TTE280121P00037500", "bid": 0.15, "bid_size": 5.0, "ask": 0.7, "ask_size": 96.0, "iv": 0.4493, "open_interest": 23.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0014, "vega": 0.0542, "theta": -0.0027, "rho": -0.03, "theo": 0.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T12:28:53", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "TTE280121C00040000", "bid": 47.6, "bid_size": 4.0, "ask": 49.0, "ask_size": 4.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0005, "vega": 0.0067, "theta": 0.0, "rho": 0.0592, "theo": 48.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.34, "last_trade_time": "2025-12-31T11:23:52", "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "TTE280121P00040000", "bid": 0.15, "bid_size": 51.0, "ask": 0.8, "ask_size": 91.0, "iv": 0.428, "open_interest": 41.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0016, "vega": 0.0602, "theta": -0.0028, "rho": -0.0338, "theo": 0.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-18T10:24:31", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "TTE280121C00042500", "bid": 45.1, "bid_size": 1.0, "ask": 46.6, "ask_size": 4.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0008, "vega": 0.0111, "theta": 0.0, "rho": 0.0736, "theo": 45.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.14, "last_trade_time": "2025-10-10T12:41:02", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "TTE280121P00042500", "bid": 0.2, "bid_size": 10.0, "ask": 0.9, "ask_size": 55.0, "iv": 0.4108, "open_interest": 17.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0019, "vega": 0.0678, "theta": -0.003, "rho": -0.0387, "theo": 0.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-06-03T11:02:14", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TTE280121C00045000", "bid": 42.6, "bid_size": 1.0, "ask": 44.2, "ask_size": 4.0, "iv": 0.4106, "open_interest": 2.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0012, "vega": 0.02, "theta": 0.0, "rho": 0.0801, "theo": 43.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.82, "last_trade_time": "2026-10-14T09:33:40", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "TTE280121P00045000", "bid": 0.1, "bid_size": 76.0, "ask": 1.0, "ask_size": 65.0, "iv": 0.3827, "open_interest": 8.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0023, "vega": 0.0758, "theta": -0.0032, "rho": -0.0441, "theo": 0.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-03-02T14:20:57", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "TTE280121C00047500", "bid": 40.1, "bid_size": 4.0, "ask": 41.9, "ask_size": 4.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0018, "vega": 0.0272, "theta": 0.0, "rho": 0.1077, "theo": 40.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-01-07T12:28:36", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "TTE280121P00047500", "bid": 0.3, "bid_size": 8.0, "ask": 1.1, "ask_size": 46.0, "iv": 0.3752, "open_interest": 19.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0027, "vega": 0.0852, "theta": -0.0034, "rho": -0.0508, "theo": 0.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-01-23T12:37:53", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "TTE280121C00050000", "bid": 37.7, "bid_size": 1.0, "ask": 39.5, "ask_size": 4.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0026, "vega": 0.046, "theta": 0.0, "rho": 0.1562, "theo": 38.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-03-24T12:10:09", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "TTE280121P00050000", "bid": 0.4, "bid_size": 7.0, "ask": 1.2, "ask_size": 46.0, "iv": 0.3598, "open_interest": 27.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0032, "vega": 0.0966, "theta": -0.0037, "rho": -0.0591, "theo": 0.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-10T12:29:32", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "TTE280121C00052500", "bid": 35.3, "bid_size": 6.0, "ask": 36.8, "ask_size": 12.0, "iv": 0.3395, "open_interest": 200.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0034, "vega": 0.0597, "theta": 0.0, "rho": 0.1615, "theo": 36.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.5, "last_trade_time": "2026-03-23T13:33:33", "percent_change": 0.0, "prev_day_close": 36.6500015258789}, {"option": "TTE280121P00052500", "bid": 0.55, "bid_size": 7.0, "ask": 1.25, "ask_size": 9.0, "iv": 0.3433, "open_interest": 7.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0037, "vega": 0.1088, "theta": -0.004, "rho": -0.0684, "theo": 0.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "TTE280121C00055000", "bid": 32.9, "bid_size": 7.0, "ask": 34.5, "ask_size": 13.0, "iv": 0.3291, "open_interest": 66.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0043, "vega": 0.079, "theta": -0.0004, "rho": 0.2252, "theo": 33.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.35, "last_trade_time": "2026-10-14T09:33:40", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "TTE280121P00055000", "bid": 0.65, "bid_size": 7.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.3289, "open_interest": 28.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0044, "vega": 0.1229, "theta": -0.0044, "rho": -0.0799, "theo": 1.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-22T15:36:27", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "TTE280121C00057500", "bid": 30.4, "bid_size": 52.0, "ask": 32.2, "ask_size": 4.0, "iv": 0.3094, "open_interest": 92.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0051, "vega": 0.1089, "theta": -0.0012, "rho": 0.2973, "theo": 31.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-06-24T09:49:06", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "TTE280121P00057500", "bid": 0.85, "bid_size": 8.0, "ask": 1.6, "ask_size": 7.0, "iv": 0.3192, "open_interest": 6.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0051, "vega": 0.1386, "theta": -0.0048, "rho": -0.094, "theo": 1.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-04-09T10:03:32", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TTE280121C00060000", "bid": 28.1, "bid_size": 58.0, "ask": 30.2, "ask_size": 40.0, "iv": 0.3095, "open_interest": 324.0, "volume": 0.0, "delta": 0.926, "gamma": 0.006, "vega": 0.1309, "theta": -0.0018, "rho": 0.3473, "theo": 29.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-29T15:57:10", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "TTE280121P00060000", "bid": 1.05, "bid_size": 30.0, "ask": 1.75, "ask_size": 23.0, "iv": 0.3062, "open_interest": 453.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.006, "vega": 0.1561, "theta": -0.0052, "rho": -0.1103, "theo": 1.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-20T10:54:05", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "TTE280121C00062500", "bid": 25.9, "bid_size": 51.0, "ask": 28.0, "ask_size": 39.0, "iv": 0.2999, "open_interest": 55.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0068, "vega": 0.1553, "theta": -0.0025, "rho": 0.3898, "theo": 26.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.15, "last_trade_time": "2026-10-29T11:41:25", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "TTE280121P00062500", "bid": 1.3, "bid_size": 165.0, "ask": 2.0, "ask_size": 50.0, "iv": 0.2965, "open_interest": 257.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0069, "vega": 0.1755, "theta": -0.0057, "rho": -0.13, "theo": 1.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T09:50:12", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "TTE280121C00065000", "bid": 23.8, "bid_size": 69.0, "ask": 25.8, "ask_size": 24.0, "iv": 0.2898, "open_interest": 96.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0078, "vega": 0.1779, "theta": -0.0032, "rho": 0.4273, "theo": 24.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.05, "last_trade_time": "2026-09-24T14:16:28", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "TTE280121P00065000", "bid": 1.65, "bid_size": 31.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.289, "open_interest": 867.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.008, "vega": 0.1962, "theta": -0.0062, "rho": -0.1526, "theo": 1.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T13:47:50", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "TTE280121C00067500", "bid": 21.7, "bid_size": 38.0, "ask": 23.7, "ask_size": 7.0, "iv": 0.2804, "open_interest": 6.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0089, "vega": 0.2069, "theta": -0.004, "rho": 0.4617, "theo": 22.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-18T10:05:58", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "TTE280121P00067500", "bid": 1.85, "bid_size": 37.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.2781, "open_interest": 393.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0092, "vega": 0.2181, "theta": -0.0067, "rho": -0.1793, "theo": 2.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "TTE280121C00070000", "bid": 19.8, "bid_size": 222.0, "ask": 21.5, "ask_size": 81.0, "iv": 0.2705, "open_interest": 395.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0101, "vega": 0.2265, "theta": -0.0048, "rho": 0.4915, "theo": 20.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.47, "last_trade_time": "2026-09-28T14:06:40", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "TTE280121P00070000", "bid": 2.45, "bid_size": 125.0, "ask": 3.2, "ask_size": 109.0, "iv": 0.2768, "open_interest": 173.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.0104, "vega": 0.2405, "theta": -0.0072, "rho": -0.2095, "theo": 2.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T15:00:45", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "TTE280121C00072500", "bid": 16.5, "bid_size": 41.0, "ask": 19.6, "ask_size": 24.0, "iv": 0.2354, "open_interest": 16.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.0113, "vega": 0.2546, "theta": -0.0056, "rho": 0.5112, "theo": 18.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-06T12:57:04", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "TTE280121P00072500", "bid": 2.95, "bid_size": 102.0, "ask": 3.7, "ask_size": 45.0, "iv": 0.2694, "open_interest": 114.0, "volume": 2.0, "delta": -0.2075, "gamma": 0.0116, "vega": 0.2633, "theta": -0.0077, "rho": -0.2444, "theo": 3.3321, "change": -0.12, "open": 3.33, "high": 3.33, "low": 3.33, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-11-09T14:36:04", "percent_change": -3.47826, "prev_day_close": 3.44999992847443}, {"option": "TTE280121C00075000", "bid": 16.3, "bid_size": 137.0, "ask": 17.8, "ask_size": 81.0, "iv": 0.2635, "open_interest": 103.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0125, "vega": 0.2721, "theta": -0.0063, "rho": 0.5467, "theo": 17.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-10-16T14:47:33", "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "TTE280121P00075000", "bid": 3.6, "bid_size": 20.0, "ask": 4.3, "ask_size": 51.0, "iv": 0.2651, "open_interest": 64.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0128, "vega": 0.2857, "theta": -0.0081, "rho": -0.2792, "theo": 3.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-10-30T11:26:33", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "TTE280121C00077500", "bid": 13.0, "bid_size": 190.0, "ask": 18.0, "ask_size": 194.0, "iv": 0.2638, "open_interest": 30.0, "volume": 50.0, "delta": 0.7402, "gamma": 0.0137, "vega": 0.2977, "theta": -0.007, "rho": 0.5504, "theo": 15.4055, "change": -0.1, "open": 15.0, "high": 15.8, "low": 15.0, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-11-09T14:18:10", "percent_change": -0.632913, "prev_day_close": 15.8000001907349}, {"option": "TTE280121P00077500", "bid": 4.3, "bid_size": 20.0, "ask": 5.1, "ask_size": 71.0, "iv": 0.2619, "open_interest": 54.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.014, "vega": 0.3055, "theta": -0.0086, "rho": -0.315, "theo": 4.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TTE280121C00080000", "bid": 13.1, "bid_size": 212.0, "ask": 14.5, "ask_size": 103.0, "iv": 0.2562, "open_interest": 329.0, "volume": 5.0, "delta": 0.7035, "gamma": 0.0148, "vega": 0.3189, "theta": -0.0077, "rho": 0.5304, "theo": 13.8236, "change": -0.07, "open": 14.18, "high": 14.18, "low": 14.18, "tick": "down", "last_trade_price": 14.18, "last_trade_time": "2026-11-09T12:58:04", "percent_change": -0.491228, "prev_day_close": 14.25}, {"option": "TTE280121P00080000", "bid": 5.1, "bid_size": 23.0, "ask": 5.9, "ask_size": 36.0, "iv": 0.2574, "open_interest": 32.0, "volume": 0.0, "delta": -0.3109, "gamma": 0.015, "vega": 0.3238, "theta": -0.0089, "rho": -0.355, "theo": 5.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-29T13:12:40", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TTE280121C00082500", "bid": 10.0, "bid_size": 278.0, "ask": 13.8, "ask_size": 261.0, "iv": 0.24, "open_interest": 227.0, "volume": 0.0, "delta": 0.6647, "gamma": 0.0158, "vega": 0.3325, "theta": -0.0083, "rho": 0.5143, "theo": 12.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-10-28T14:04:03", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TTE280121P00082500", "bid": 6.1, "bid_size": 27.0, "ask": 6.9, "ask_size": 46.0, "iv": 0.2563, "open_interest": 86.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.016, "vega": 0.3393, "theta": -0.0092, "rho": -0.395, "theo": 6.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TTE280121C00085000", "bid": 10.5, "bid_size": 96.0, "ask": 11.5, "ask_size": 57.0, "iv": 0.2513, "open_interest": 42.0, "volume": 22.0, "delta": 0.6244, "gamma": 0.0166, "vega": 0.3476, "theta": -0.0088, "rho": 0.4866, "theo": 11.0093, "change": -0.6, "open": 11.37, "high": 11.4, "low": 10.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T15:03:04", "percent_change": -5.26315, "prev_day_close": 11.3999996185303}, {"option": "TTE280121P00085000", "bid": 7.1, "bid_size": 21.0, "ask": 7.9, "ask_size": 34.0, "iv": 0.2523, "open_interest": 30.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.0168, "vega": 0.3513, "theta": -0.0093, "rho": -0.4325, "theo": 7.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-08-18T10:38:49", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "TTE280121C00087500", "bid": 9.2, "bid_size": 126.0, "ask": 10.3, "ask_size": 30.0, "iv": 0.2491, "open_interest": 100.0, "volume": 0.0, "delta": 0.5831, "gamma": 0.0172, "vega": 0.3556, "theta": -0.0091, "rho": 0.4677, "theo": 9.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-23T11:35:56", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TTE280121P00087500", "bid": 6.5, "bid_size": 215.0, "ask": 9.4, "ask_size": 66.0, "iv": 0.2304, "open_interest": 80.0, "volume": 0.0, "delta": -0.4334, "gamma": 0.0174, "vega": 0.3594, "theta": -0.0094, "rho": -0.473, "theo": 8.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-05-27T12:27:20", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "TTE280121C00090000", "bid": 8.1, "bid_size": 36.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.2482, "open_interest": 515.0, "volume": 0.0, "delta": 0.5417, "gamma": 0.0175, "vega": 0.3626, "theta": -0.0094, "rho": 0.4345, "theo": 8.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.97, "last_trade_time": "2026-11-04T11:11:11", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "TTE280121P00090000", "bid": 9.4, "bid_size": 13.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.2514, "open_interest": 71.0, "volume": 0.0, "delta": -0.4759, "gamma": 0.0178, "vega": 0.3638, "theta": -0.0094, "rho": -0.5105, "theo": 9.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T11:26:47", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TTE280121C00092500", "bid": 7.0, "bid_size": 37.0, "ask": 9.7, "ask_size": 33.0, "iv": 0.2669, "open_interest": 44.0, "volume": 0.0, "delta": 0.5005, "gamma": 0.0177, "vega": 0.3645, "theta": -0.0095, "rho": 0.404, "theo": 7.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.85, "last_trade_time": "2026-10-28T14:29:14", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "TTE280121P00092500", "bid": 10.8, "bid_size": 7.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.2489, "open_interest": 25.0, "volume": 0.0, "delta": -0.5183, "gamma": 0.0181, "vega": 0.3634, "theta": -0.0092, "rho": -0.5439, "theo": 11.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-05-26T10:04:08", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TTE280121C00095000", "bid": 4.1, "bid_size": 334.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.2167, "open_interest": 608.0, "volume": 0.0, "delta": 0.4604, "gamma": 0.0177, "vega": 0.3631, "theta": -0.0095, "rho": 0.3786, "theo": 6.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "TTE280121P00095000", "bid": 12.3, "bid_size": 7.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.2479, "open_interest": 16.0, "volume": 0.0, "delta": -0.5602, "gamma": 0.0182, "vega": 0.3594, "theta": -0.009, "rho": -0.5672, "theo": 12.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-05-26T10:03:50", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "TTE280121C00097500", "bid": 3.5, "bid_size": 74.0, "ask": 6.4, "ask_size": 16.0, "iv": 0.2189, "open_interest": 20.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.0175, "vega": 0.3574, "theta": -0.0094, "rho": 0.3471, "theo": 5.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-10-30T10:10:40", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TTE280121P00097500", "bid": 13.8, "bid_size": 8.0, "ask": 15.7, "ask_size": 8.0, "iv": 0.2542, "open_interest": 12.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.018, "vega": 0.3514, "theta": -0.0087, "rho": -0.5862, "theo": 14.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-05-26T10:14:07", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "TTE280121C00100000", "bid": 2.75, "bid_size": 115.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.2179, "open_interest": 522.0, "volume": 0.0, "delta": 0.3843, "gamma": 0.0171, "vega": 0.3506, "theta": -0.0092, "rho": 0.3228, "theo": 5.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-05T15:46:43", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TTE280121P00100000", "bid": 15.5, "bid_size": 7.0, "ask": 16.9, "ask_size": 6.0, "iv": 0.2465, "open_interest": 4.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.0178, "vega": 0.3411, "theta": -0.0083, "rho": -0.6086, "theo": 16.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-05-26T10:14:07", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "TTE280121C00105000", "bid": 3.4, "bid_size": 7.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.2417, "open_interest": 5.0, "volume": 0.0, "delta": 0.316, "gamma": 0.0159, "vega": 0.3279, "theta": -0.0086, "rho": 0.2698, "theo": 3.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-16T12:40:36", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TTE280121P00105000", "bid": 17.5, "bid_size": 40.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0171, "vega": 0.3084, "theta": -0.0074, "rho": -0.6047, "theo": 19.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "TTE280121C00110000", "bid": 2.4, "bid_size": 8.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.2414, "open_interest": 37.0, "volume": 0.0, "delta": 0.2567, "gamma": 0.0144, "vega": 0.2983, "theta": -0.0079, "rho": 0.2218, "theo": 2.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-16T14:47:33", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TTE280121P00110000", "bid": 22.9, "bid_size": 5.0, "ask": 24.7, "ask_size": 5.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0161, "vega": 0.2622, "theta": -0.0064, "rho": -0.5664, "theo": 23.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "TTE280121C00115000", "bid": 1.85, "bid_size": 7.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.2434, "open_interest": 12.0, "volume": 0.0, "delta": 0.2066, "gamma": 0.0127, "vega": 0.265, "theta": -0.007, "rho": 0.1798, "theo": 2.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-23T10:45:06", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "TTE280121P00115000", "bid": 27.2, "bid_size": 7.0, "ask": 28.9, "ask_size": 7.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0146, "vega": 0.2092, "theta": -0.005, "rho": -0.5013, "theo": 28.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.2, "last_trade_time": "2026-03-16T13:37:12", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "TTE280121C00120000", "bid": 1.3, "bid_size": 35.0, "ask": 2.05, "ask_size": 6.0, "iv": 0.2439, "open_interest": 140.0, "volume": 0.0, "delta": 0.165, "gamma": 0.011, "vega": 0.2311, "theta": -0.0061, "rho": 0.1443, "theo": 1.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.91, "last_trade_time": "2026-10-29T11:57:58", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "TTE280121P00120000", "bid": 32.0, "bid_size": 6.0, "ask": 33.6, "ask_size": 5.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0122, "vega": 0.1548, "theta": -0.0032, "rho": -0.4206, "theo": 32.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000011444092}, {"option": "TTE280121C00125000", "bid": 0.9, "bid_size": 27.0, "ask": 1.65, "ask_size": 4.0, "iv": 0.2455, "open_interest": 54.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0094, "vega": 0.1985, "theta": -0.0053, "rho": 0.115, "theo": 1.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-14T09:54:23", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TTE280121P00125000", "bid": 36.8, "bid_size": 10.0, "ask": 38.3, "ask_size": 6.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0093, "vega": 0.1036, "theta": -0.0008, "rho": -0.3421, "theo": 37.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "TTE280121C00130000", "bid": 0.6, "bid_size": 157.0, "ask": 1.35, "ask_size": 121.0, "iv": 0.2476, "open_interest": 32.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0079, "vega": 0.168, "theta": -0.0045, "rho": 0.0909, "theo": 0.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:32:53", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "TTE280121P00130000", "bid": 41.4, "bid_size": 10.0, "ask": 43.1, "ask_size": 6.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0064, "vega": 0.062, "theta": 0.0, "rho": -0.2805, "theo": 42.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "TTE280121C00135000", "bid": 0.4, "bid_size": 5.0, "ask": 1.15, "ask_size": 40.0, "iv": 0.2515, "open_interest": 235.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0066, "vega": 0.141, "theta": -0.0038, "rho": 0.0718, "theo": 0.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-14T14:44:09", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TTE280121P00135000", "bid": 46.4, "bid_size": 4.0, "ask": 47.9, "ask_size": 1.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0062, "vega": 0.0351, "theta": 0.0, "rho": -0.0289, "theo": 47.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5999984741211}, {"option": "TTE280121C00140000", "bid": 0.25, "bid_size": 32.0, "ask": 1.0, "ask_size": 17.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0054, "vega": 0.1188, "theta": -0.0031, "rho": 0.0565, "theo": 0.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "TTE280121P00140000", "bid": 50.0, "bid_size": 9.0, "ask": 54.5, "ask_size": 9.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 52.0, "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": 51.75}, {"option": "TTE290119C00042500", "bid": 43.5, "bid_size": 9.0, "ask": 48.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.994, "gamma": 0.001, "vega": 0.0108, "theta": 0.0, "rho": 0.0736, "theo": 45.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.66, "last_trade_time": "2026-10-16T12:57:51", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "TTE290119P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 53.0, "iv": 0.4332, "open_interest": 10.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0025, "vega": 0.1394, "theta": -0.0031, "rho": -0.1351, "theo": 1.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T10:40:54", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TTE290119C00045000", "bid": 41.0, "bid_size": 9.0, "ask": 45.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0017, "vega": 0.0357, "theta": 0.0, "rho": 0.1247, "theo": 43.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "TTE290119P00045000", "bid": 0.7, "bid_size": 27.0, "ask": 2.1, "ask_size": 32.0, "iv": 0.3572, "open_interest": 20.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0029, "vega": 0.1521, "theta": -0.0032, "rho": -0.1501, "theo": 1.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-26T10:26:47", "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "TTE290119C00047500", "bid": 38.5, "bid_size": 9.0, "ask": 43.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0026, "vega": 0.0402, "theta": 0.0, "rho": 0.1342, "theo": 40.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "TTE290119P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 73.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0033, "vega": 0.1664, "theta": -0.0034, "rho": -0.1668, "theo": 1.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TTE290119C00050000", "bid": 37.2, "bid_size": 40.0, "ask": 40.0, "ask_size": 42.0, "iv": 0.35, "open_interest": 14.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0037, "vega": 0.081, "theta": 0.0, "rho": 0.2374, "theo": 38.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.63, "last_trade_time": "2026-10-01T10:10:22", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "TTE290119P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0038, "vega": 0.1821, "theta": -0.0035, "rho": -0.1882, "theo": 1.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TTE290119C00055000", "bid": 32.5, "bid_size": 35.0, "ask": 35.5, "ask_size": 35.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0055, "vega": 0.1446, "theta": -0.0006, "rho": 0.3792, "theo": 33.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "TTE290119P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 57.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0048, "vega": 0.2169, "theta": -0.0039, "rho": -0.2361, "theo": 2.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TTE290119C00060000", "bid": 27.4, "bid_size": 37.0, "ask": 31.2, "ask_size": 26.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0066, "vega": 0.2122, "theta": -0.0013, "rho": 0.5254, "theo": 29.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "TTE290119P00060000", "bid": 1.05, "bid_size": 40.0, "ask": 4.3, "ask_size": 23.0, "iv": 0.2866, "open_interest": 5.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0061, "vega": 0.257, "theta": -0.0043, "rho": -0.3016, "theo": 2.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-11-05T15:55:21", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "TTE290119C00065000", "bid": 23.5, "bid_size": 41.0, "ask": 27.3, "ask_size": 23.0, "iv": 0.2708, "open_interest": 10.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0078, "vega": 0.2774, "theta": -0.0022, "rho": 0.6679, "theo": 25.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.47, "last_trade_time": "2026-10-29T11:41:25", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "TTE290119P00065000", "bid": 1.85, "bid_size": 31.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.2757, "open_interest": 3.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0076, "vega": 0.3017, "theta": -0.0048, "rho": -0.3848, "theo": 3.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-08T11:44:22", "percent_change": 0.0, "prev_day_close": 3.57500010728836}, {"option": "TTE290119C00070000", "bid": 19.5, "bid_size": 40.0, "ask": 23.7, "ask_size": 17.0, "iv": 0.2553, "open_interest": 226.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0092, "vega": 0.3284, "theta": -0.0031, "rho": 0.751, "theo": 22.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.92, "last_trade_time": "2026-10-28T13:52:50", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "TTE290119P00070000", "bid": 2.95, "bid_size": 32.0, "ask": 6.4, "ask_size": 19.0, "iv": 0.2655, "open_interest": 3.0, "volume": 0.0, "delta": -0.2139, "gamma": 0.0091, "vega": 0.3466, "theta": -0.0052, "rho": -0.4895, "theo": 4.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T12:56:14", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "TTE290119C00075000", "bid": 16.5, "bid_size": 58.0, "ask": 20.1, "ask_size": 8.0, "iv": 0.2473, "open_interest": 31.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.0106, "vega": 0.3761, "theta": -0.004, "rho": 0.8035, "theo": 18.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.08, "last_trade_time": "2026-10-23T10:52:00", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "TTE290119P00075000", "bid": 4.7, "bid_size": 23.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.0106, "vega": 0.3893, "theta": -0.0056, "rho": -0.6068, "theo": 6.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "TTE290119C00077500", "bid": 15.0, "bid_size": 46.0, "ask": 19.5, "ask_size": 25.0, "iv": 0.2557, "open_interest": 0.0, "volume": 0.0, "delta": 0.7132, "gamma": 0.0112, "vega": 0.4016, "theta": -0.0044, "rho": 0.7991, "theo": 17.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TTE290119P00077500", "bid": 5.4, "bid_size": 18.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.2571, "open_interest": 1.0, "volume": 0.0, "delta": -0.2931, "gamma": 0.0112, "vega": 0.4076, "theta": -0.0057, "rho": -0.643, "theo": 6.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "TTE290119C00080000", "bid": 13.5, "bid_size": 49.0, "ask": 18.0, "ask_size": 29.0, "iv": 0.2503, "open_interest": 6.0, "volume": 0.0, "delta": 0.6832, "gamma": 0.0118, "vega": 0.4169, "theta": -0.0048, "rho": 0.8156, "theo": 15.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-10-23T09:49:05", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "TTE290119P00080000", "bid": 6.5, "bid_size": 16.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.2576, "open_interest": 10.0, "volume": 0.0, "delta": -0.3224, "gamma": 0.0118, "vega": 0.4253, "theta": -0.0058, "rho": -0.6928, "theo": 7.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-23T11:22:32", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "TTE290119C00082500", "bid": 12.4, "bid_size": 56.0, "ask": 17.0, "ask_size": 60.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.6529, "gamma": 0.0122, "vega": 0.4354, "theta": -0.0051, "rho": 0.809, "theo": 14.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TTE290119P00082500", "bid": 7.6, "bid_size": 17.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.2574, "open_interest": 3.0, "volume": 0.0, "delta": -0.3526, "gamma": 0.0124, "vega": 0.4394, "theta": -0.0059, "rho": -0.7466, "theo": 8.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T09:30:32", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TTE290119C00085000", "bid": 11.8, "bid_size": 36.0, "ask": 15.7, "ask_size": 31.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0126, "vega": 0.4463, "theta": -0.0054, "rho": 0.8193, "theo": 13.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "TTE290119P00085000", "bid": 8.7, "bid_size": 18.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.2567, "open_interest": 5.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0129, "vega": 0.4514, "theta": -0.0059, "rho": -0.8058, "theo": 10.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-17T11:26:46", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TTE290119C00087500", "bid": 10.0, "bid_size": 59.0, "ask": 14.5, "ask_size": 23.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.013, "vega": 0.4572, "theta": -0.0056, "rho": 0.7923, "theo": 12.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "TTE290119P00087500", "bid": 9.9, "bid_size": 14.0, "ask": 13.1, "ask_size": 7.0, "iv": 0.2554, "open_interest": 1.0, "volume": 0.0, "delta": -0.415, "gamma": 0.0132, "vega": 0.4601, "theta": -0.0059, "rho": -0.8495, "theo": 11.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-14T11:56:20", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "TTE290119C00090000", "bid": 9.7, "bid_size": 4.0, "ask": 13.5, "ask_size": 40.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": 0.5621, "gamma": 0.0132, "vega": 0.4637, "theta": -0.0059, "rho": 0.7692, "theo": 11.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "TTE290119P00090000", "bid": 11.2, "bid_size": 7.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.2559, "open_interest": 13.0, "volume": 0.0, "delta": -0.4466, "gamma": 0.0136, "vega": 0.4662, "theta": -0.0059, "rho": -0.8931, "theo": 12.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-30T15:21:13", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "TTE290119C00092500", "bid": 9.0, "bid_size": 43.0, "ask": 12.5, "ask_size": 52.0, "iv": 0.2558, "open_interest": 25.0, "volume": 0.0, "delta": 0.5323, "gamma": 0.0134, "vega": 0.4682, "theta": -0.006, "rho": 0.7296, "theo": 10.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T11:47:22", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TTE290119P00092500", "bid": 12.5, "bid_size": 9.0, "ask": 15.9, "ask_size": 13.0, "iv": 0.2547, "open_interest": 24.0, "volume": 0.0, "delta": -0.4782, "gamma": 0.0138, "vega": 0.4688, "theta": -0.0058, "rho": -0.9425, "theo": 13.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.37, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "TTE290119C00095000", "bid": 7.0, "bid_size": 48.0, "ask": 11.3, "ask_size": 21.0, "iv": 0.2396, "open_interest": 8.0, "volume": 0.0, "delta": 0.5034, "gamma": 0.0134, "vega": 0.4701, "theta": -0.0062, "rho": 0.7003, "theo": 9.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-23T15:42:47", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "TTE290119P00095000", "bid": 13.1, "bid_size": 18.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.2414, "open_interest": 20.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.014, "vega": 0.4688, "theta": -0.0057, "rho": -0.9719, "theo": 15.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.53, "last_trade_time": "2026-09-23T15:18:19", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TTE290119C00097500", "bid": 6.0, "bid_size": 59.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.2372, "open_interest": 1.0, "volume": 0.0, "delta": 0.4751, "gamma": 0.0134, "vega": 0.4706, "theta": -0.0062, "rho": 0.6756, "theo": 8.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-28T14:37:16", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TTE290119P00097500", "bid": 15.0, "bid_size": 16.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.5406, "gamma": 0.0142, "vega": 0.4653, "theta": -0.0056, "rho": -1.0083, "theo": 16.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "TTE290119C00100000", "bid": 5.8, "bid_size": 62.0, "ask": 9.8, "ask_size": 34.0, "iv": 0.2429, "open_interest": 10.0, "volume": 0.0, "delta": 0.4479, "gamma": 0.0133, "vega": 0.4664, "theta": -0.0063, "rho": 0.631, "theo": 8.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-10-30T12:49:30", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "TTE290119P00100000", "bid": 16.0, "bid_size": 11.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.2422, "open_interest": 1.0, "volume": 0.0, "delta": -0.5712, "gamma": 0.0142, "vega": 0.4591, "theta": -0.0055, "rho": -1.0275, "theo": 18.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.72, "last_trade_time": "2026-09-15T14:51:25", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TTE290119C00105000", "bid": 5.0, "bid_size": 41.0, "ask": 8.4, "ask_size": 41.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.013, "vega": 0.4546, "theta": -0.0063, "rho": 0.5642, "theo": 6.7658, "change": 0.0, "open": 0.0, "high": 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": "TTE290119P00105000", "bid": 19.5, "bid_size": 8.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.6309, "gamma": 0.0143, "vega": 0.4382, "theta": -0.0051, "rho": -1.0488, "theo": 21.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "TTE290119C00110000", "bid": 3.8, "bid_size": 46.0, "ask": 7.1, "ask_size": 48.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.3495, "gamma": 0.0124, "vega": 0.4401, "theta": -0.0061, "rho": 0.5105, "theo": 5.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TTE290119P00110000", "bid": 23.0, "bid_size": 12.0, "ask": 27.5, "ask_size": 11.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": -0.6883, "gamma": 0.0142, "vega": 0.4098, "theta": -0.0046, "rho": -1.0356, "theo": 25.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "TTE290119C00115000", "bid": 2.9, "bid_size": 41.0, "ask": 6.1, "ask_size": 41.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.3074, "gamma": 0.0117, "vega": 0.4173, "theta": -0.0059, "rho": 0.4493, "theo": 4.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "TTE290119P00115000", "bid": 27.0, "bid_size": 22.0, "ask": 31.5, "ask_size": 11.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.0142, "vega": 0.3691, "theta": -0.0042, "rho": -0.979, "theo": 29.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "TTE290119C00120000", "bid": 2.1, "bid_size": 44.0, "ask": 5.3, "ask_size": 47.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.2697, "gamma": 0.011, "vega": 0.392, "theta": -0.0056, "rho": 0.3955, "theo": 4.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "TTE290119P00120000", "bid": 32.2, "bid_size": 11.0, "ask": 35.5, "ask_size": 9.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": -0.796, "gamma": 0.014, "vega": 0.3185, "theta": -0.0037, "rho": -0.8711, "theo": 33.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "TTE290119C00125000", "bid": 2.2, "bid_size": 5.0, "ask": 4.7, "ask_size": 54.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": 0.2365, "gamma": 0.0102, "vega": 0.3693, "theta": -0.0053, "rho": 0.3532, "theo": 3.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "TTE290119P00125000", "bid": 36.6, "bid_size": 10.0, "ask": 40.0, "ask_size": 12.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0134, "vega": 0.2638, "theta": -0.003, "rho": -0.7548, "theo": 38.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "TTE290119C00130000", "bid": 2.0, "bid_size": 2.0, "ask": 4.2, "ask_size": 61.0, "iv": 0.2591, "open_interest": 3.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0094, "vega": 0.3413, "theta": -0.005, "rho": 0.3086, "theo": 2.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-15T14:42:17", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TTE290119P00130000", "bid": 41.1, "bid_size": 22.0, "ask": 44.5, "ask_size": 16.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0119, "vega": 0.1988, "theta": -0.0017, "rho": -0.6288, "theo": 42.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1500015258789}, {"option": "TTE290119C00135000", "bid": 0.4, "bid_size": 66.0, "ask": 4.0, "ask_size": 103.0, "iv": 0.2458, "open_interest": 1.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.0086, "vega": 0.3184, "theta": -0.0046, "rho": 0.2754, "theo": 2.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-30T10:22:57", "percent_change": 0.0, "prev_day_close": 2.22499994933605}, {"option": "TTE290119P00135000", "bid": 45.8, "bid_size": 33.0, "ask": 49.0, "ask_size": 33.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0098, "vega": 0.1403, "theta": 0.0, "rho": -0.4451, "theo": 47.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "TTE290119C00140000", "bid": 0.05, "bid_size": 64.0, "ask": 3.8, "ask_size": 110.0, "iv": 0.2495, "open_interest": 4.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0079, "vega": 0.2909, "theta": -0.0043, "rho": 0.2394, "theo": 2.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-02T09:52:42", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "TTE290119P00140000", "bid": 50.7, "bid_size": 35.0, "ask": 53.9, "ask_size": 33.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0073, "vega": 0.0974, "theta": 0.0, "rho": -0.3705, "theo": 52.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6500015258789}], "symbol": "TTE", "security_type": "stock", "exchange_id": 3, "current_price": 88.0, "price_change": 0.18, "price_change_percent": 0.205, "bid": 84.69, "ask": 89.01, "bid_size": 100, "ask_size": 200, "open": 87.72, "high": 88.4799, "low": 87.3, "close": 88.0, "prev_day_close": 87.82, "volume": 1934384, "iv30": 25.19, "iv30_change": -1.883, "iv30_change_percent": -6.9553, "seqno": 10409101415, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "TTE"}