{"timestamp": "2026-11-10 00:27:56", "data": {"options": [{"option": "TTMX261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0438, "vega": 0.0002, "theta": -0.002, "rho": 0.0003, "theo": 1.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T15:10:25", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "TTMX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0439, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 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": "TTMX261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3302, "open_interest": 30.0, "volume": 0.0, "delta": 0.7515, "gamma": 0.4728, "vega": 0.0013, "theta": -0.0098, "rho": 0.0005, "theo": 0.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T15:10:25", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "TTMX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.6501, "open_interest": 0.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.4741, "vega": 0.0013, "theta": -0.0098, "rho": -0.0002, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:37:11", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TTMX261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.4025, "open_interest": 41.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.449, "vega": 0.0013, "theta": -0.0103, "rho": 0.0002, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:27:46", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "TTMX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2243, "open_interest": 24.0, "volume": 20.0, "delta": -0.751, "gamma": 0.4511, "vega": 0.0013, "theta": -0.0102, "rho": -0.0006, "theo": 0.7602, "change": -0.5, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:57:31", "percent_change": -33.3333, "prev_day_close": 1.5}, {"option": "TTMX261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.0921, "open_interest": 13.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.1974, "vega": 0.0007, "theta": -0.0058, "rho": 0.0001, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-28T14:58:38", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TTMX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.2008, "vega": 0.0006, "theta": -0.0058, "rho": -0.0007, "theo": 1.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T11:43:24", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "TTMX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.8706, "open_interest": 12.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0974, "vega": 0.0004, "theta": -0.0034, "rho": 0.0, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T14:58:38", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TTMX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.1004, "vega": 0.0003, "theta": -0.0033, "rho": -0.0006, "theo": 2.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T14:15:19", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "TTMX261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.4555, "open_interest": 2.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0545, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T15:52:18", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TTMX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0596, "vega": 0.0002, "theta": -0.0019, "rho": -0.0004, "theo": 3.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-10-15T10:46:10", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "TTMX261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7911, "open_interest": 9.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0334, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TTMX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0352, "vega": 0.0001, "theta": -0.001, "rho": -0.0002, "theo": 4.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-23T10:18:25", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TTMX261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.3091, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.022, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T10:27:06", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TTMX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0165, "vega": 0.0, "theta": -0.0006, "rho": -0.0001, "theo": 5.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TTMX261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.6387, "open_interest": 20.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0152, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-10-12T10:35:56", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TTMX261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0052, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 6.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-02T09:56:43", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "TTMX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.9253, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0109, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TTMX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0011, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 7.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "TTMX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 8.1782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0081, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 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": "TTMX261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 8.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "TTMX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 8.4043, "open_interest": 1.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0062, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-14T10:04:32", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TTMX261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 9.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "TTMX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0048, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 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": "TTMX261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 10.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "TTMX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0038, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "TTMX261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 11.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "TTMX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0031, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "TTMX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 12.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "TTMX261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0712, "vega": 0.0012, "theta": -0.0041, "rho": 0.0008, "theo": 1.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TTMX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.8138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0714, "vega": 0.0012, "theta": -0.0042, "rho": -0.0003, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TTMX261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6133, "open_interest": 1.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.2433, "vega": 0.0026, "theta": -0.0061, "rho": 0.0011, "theo": 0.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-22T10:01:38", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TTMX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7901, "open_interest": 0.0, "volume": 10.0, "delta": -0.2866, "gamma": 0.2444, "vega": 0.0026, "theta": -0.0061, "rho": -0.001, "theo": 0.3556, "change": -0.5, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:57:23", "percent_change": -66.6667, "prev_day_close": 0.75}, {"option": "TTMX261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4073, "open_interest": 1.0, "volume": 0.0, "delta": 0.47, "gamma": 0.2763, "vega": 0.003, "theta": -0.0074, "rho": 0.0008, "theo": 0.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T15:03:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TTMX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6508, "open_interest": 0.0, "volume": 0.0, "delta": -0.5369, "gamma": 0.2786, "vega": 0.003, "theta": -0.0074, "rho": -0.002, "theo": 1.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "TTMX261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5989, "open_interest": 120.0, "volume": 0.0, "delta": 0.3477, "gamma": 0.2248, "vega": 0.0028, "theta": -0.0077, "rho": 0.0006, "theo": 0.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T11:50:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TTMX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.2275, "vega": 0.0028, "theta": -0.0077, "rho": -0.0027, "theo": 1.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "TTMX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2719, "open_interest": 9.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.1866, "vega": 0.0026, "theta": -0.0078, "rho": 0.0005, "theo": 0.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-09-18T12:27:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTMX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.1898, "vega": 0.0025, "theta": -0.0076, "rho": -0.0032, "theo": 2.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "TTMX261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3679, "open_interest": 2.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.1605, "vega": 0.0024, "theta": -0.0077, "rho": 0.0004, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-08-28T11:48:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTMX261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.1641, "vega": 0.0023, "theta": -0.0075, "rho": -0.0036, "theo": 3.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "TTMX261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7502, "open_interest": 0.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.1417, "vega": 0.0022, "theta": -0.0075, "rho": 0.0004, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTMX261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7958, "gamma": 0.1457, "vega": 0.0021, "theta": -0.0073, "rho": -0.004, "theo": 4.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-22T09:31:06", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "TTMX261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9568, "open_interest": 0.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.1276, "vega": 0.0021, "theta": -0.0074, "rho": 0.0003, "theo": 0.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-08T15:13:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTMX261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.1319, "vega": 0.002, "theta": -0.007, "rho": -0.0044, "theo": 5.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-02T14:54:42", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "TTMX261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.1327, "open_interest": 2.0, "volume": 0.0, "delta": 0.1771, "gamma": 0.1165, "vega": 0.002, "theta": -0.0072, "rho": 0.0003, "theo": 0.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-07T11:05:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTMX261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.1211, "vega": 0.0019, "theta": -0.0068, "rho": -0.0046, "theo": 6.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-07-24T09:31:01", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "TTMX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.02, "open_interest": 16.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.1075, "vega": 0.0019, "theta": -0.007, "rho": 0.0003, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T11:53:07", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TTMX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8489, "gamma": 0.1127, "vega": 0.0018, "theta": -0.0066, "rho": -0.0049, "theo": 7.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "TTMX261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.4208, "open_interest": 0.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.1001, "vega": 0.0018, "theta": -0.0069, "rho": 0.0002, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTMX261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.1056, "vega": 0.0017, "theta": -0.0064, "rho": -0.0051, "theo": 8.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "TTMX261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.5415, "open_interest": 3.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.0938, "vega": 0.0017, "theta": -0.0067, "rho": 0.0002, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-04T15:58:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTMX261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0997, "vega": 0.0016, "theta": -0.0062, "rho": -0.0052, "theo": 9.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "TTMX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.6504, "open_interest": 0.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0884, "vega": 0.0016, "theta": -0.0066, "rho": 0.0002, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTMX261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.095, "vega": 0.0015, "theta": -0.006, "rho": -0.0054, "theo": 10.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TTMX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.7496, "open_interest": 1.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0837, "vega": 0.0016, "theta": -0.0064, "rho": 0.0002, "theo": 0.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-07-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTMX261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0907, "vega": 0.0014, "theta": -0.0058, "rho": -0.0055, "theo": 11.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "TTMX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.8407, "open_interest": 5.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.0796, "vega": 0.0015, "theta": -0.0063, "rho": 0.0002, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTMX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0872, "vega": 0.0014, "theta": -0.0056, "rho": -0.0058, "theo": 12.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "TTMX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.9248, "open_interest": 0.0, "volume": 0.0, "delta": 0.1167, "gamma": 0.076, "vega": 0.0015, "theta": -0.0062, "rho": 0.0002, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTMX261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0842, "vega": 0.0013, "theta": -0.0055, "rho": -0.0057, "theo": 13.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "TTMX261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.0029, "open_interest": 0.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0727, "vega": 0.0014, "theta": -0.006, "rho": 0.0002, "theo": 0.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-08-12T15:48:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTMX261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0814, "vega": 0.0012, "theta": -0.0053, "rho": -0.0056, "theo": 14.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500005722046}, {"option": "TTMX261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.0757, "open_interest": 0.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.0698, "vega": 0.0014, "theta": -0.0059, "rho": 0.0002, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTMX261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0789, "vega": 0.0012, "theta": -0.0052, "rho": -0.0057, "theo": 15.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "TTMX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.1439, "open_interest": 1.0, "volume": 0.0, "delta": 0.1032, "gamma": 0.0671, "vega": 0.0013, "theta": -0.0058, "rho": 0.0002, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-14T09:31:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTMX261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0765, "vega": 0.0011, "theta": -0.005, "rho": -0.0059, "theo": 16.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "TTMX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.2079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0647, "vega": 0.0013, "theta": -0.0057, "rho": 0.0002, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTMX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0746, "vega": 0.0011, "theta": -0.0049, "rho": -0.0059, "theo": 17.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "TTMX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.3893, "open_interest": 4.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0551, "vega": 0.0012, "theta": -0.0053, "rho": 0.0001, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-17T09:36:53", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TTMX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0678, "vega": 0.0008, "theta": -0.0043, "rho": -0.0056, "theo": 22.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "TTMX270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0314, "open_interest": 2.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0431, "vega": 0.0023, "theta": -0.0021, "rho": 0.0014, "theo": 1.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-12T09:46:27", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TTMX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0435, "vega": 0.0023, "theta": -0.0023, "rho": -0.0018, "theo": 0.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TTMX270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6173, "open_interest": 15.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.1105, "vega": 0.0043, "theta": -0.0031, "rho": 0.0024, "theo": 1.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T12:05:55", "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "TTMX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9196, "open_interest": 0.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.112, "vega": 0.0043, "theta": -0.0032, "rho": -0.0038, "theo": 0.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TTMX270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4447, "open_interest": 14.0, "volume": 0.0, "delta": 0.6551, "gamma": 0.1431, "vega": 0.0053, "theta": -0.0037, "rho": 0.0024, "theo": 0.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T14:56:15", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TTMX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0779, "open_interest": 0.0, "volume": 0.0, "delta": -0.3631, "gamma": 0.1462, "vega": 0.0053, "theta": -0.0037, "rho": -0.0062, "theo": 1.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TTMX270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7102, "open_interest": 8.0, "volume": 0.0, "delta": 0.5714, "gamma": 0.1452, "vega": 0.0056, "theta": -0.0041, "rho": 0.0022, "theo": 0.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-06T11:41:14", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TTMX270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7857, "open_interest": 0.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.1498, "vega": 0.0056, "theta": -0.0041, "rho": -0.0083, "theo": 2.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000009834766}, {"option": "TTMX270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6447, "open_interest": 3.0, "volume": 0.0, "delta": 0.5174, "gamma": 0.1401, "vega": 0.0057, "theta": -0.0044, "rho": 0.002, "theo": 0.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-03T13:41:21", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TTMX270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7184, "open_interest": 10.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.1458, "vega": 0.0056, "theta": -0.0043, "rho": -0.0101, "theo": 3.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-08-19T11:41:57", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "TTMX270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5927, "open_interest": 1.0, "volume": 0.0, "delta": 0.4793, "gamma": 0.1342, "vega": 0.0056, "theta": -0.0046, "rho": 0.0019, "theo": 0.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T10:57:11", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TTMX270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7152, "open_interest": 0.0, "volume": 0.0, "delta": -0.5454, "gamma": 0.141, "vega": 0.0056, "theta": -0.0044, "rho": -0.0118, "theo": 4.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "TTMX270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8626, "open_interest": 4.0, "volume": 0.0, "delta": 0.4505, "gamma": 0.1286, "vega": 0.0056, "theta": -0.0047, "rho": 0.0018, "theo": 0.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-28T11:03:53", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TTMX270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7092, "open_interest": 10.0, "volume": 0.0, "delta": -0.5763, "gamma": 0.1365, "vega": 0.0055, "theta": -0.0044, "rho": -0.0132, "theo": 5.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T12:51:37", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TTMX270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9774, "open_interest": 13.0, "volume": 0.0, "delta": 0.4275, "gamma": 0.1238, "vega": 0.0055, "theta": -0.0048, "rho": 0.0017, "theo": 0.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-16T14:54:55", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TTMX270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6012, "gamma": 0.1327, "vega": 0.0054, "theta": -0.0044, "rho": -0.0144, "theo": 6.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-22T09:31:01", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "TTMX270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0303, "open_interest": 1.0, "volume": 0.0, "delta": 0.4086, "gamma": 0.1195, "vega": 0.0055, "theta": -0.0048, "rho": 0.0016, "theo": 0.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-08-11T09:33:05", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TTMX270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.6222, "gamma": 0.1295, "vega": 0.0053, "theta": -0.0044, "rho": -0.0156, "theo": 7.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-25T11:08:12", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "TTMX270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1155, "open_interest": 0.0, "volume": 0.0, "delta": 0.3926, "gamma": 0.1158, "vega": 0.0054, "theta": -0.0049, "rho": 0.0015, "theo": 0.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TTMX270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.1267, "vega": 0.0052, "theta": -0.0044, "rho": -0.0167, "theo": 8.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-20T15:57:49", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "TTMX270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1908, "open_interest": 0.0, "volume": 0.0, "delta": 0.3787, "gamma": 0.1124, "vega": 0.0054, "theta": -0.0049, "rho": 0.0015, "theo": 0.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TTMX270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.656, "gamma": 0.1244, "vega": 0.0051, "theta": -0.0044, "rho": -0.0174, "theo": 8.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "TTMX270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2581, "open_interest": 0.0, "volume": 0.0, "delta": 0.3666, "gamma": 0.1094, "vega": 0.0053, "theta": -0.0049, "rho": 0.0014, "theo": 0.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TTMX270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.1224, "vega": 0.005, "theta": -0.0044, "rho": -0.0183, "theo": 9.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "TTMX270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2744, "open_interest": 0.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.1067, "vega": 0.0052, "theta": -0.0049, "rho": 0.0014, "theo": 0.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T11:26:57", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TTMX270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6829, "gamma": 0.1208, "vega": 0.0049, "theta": -0.0043, "rho": -0.0192, "theo": 10.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "TTMX270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.3461, "gamma": 0.1043, "vega": 0.0052, "theta": -0.0049, "rho": 0.0014, "theo": 0.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TTMX270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.1192, "vega": 0.0048, "theta": -0.0043, "rho": -0.0201, "theo": 11.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "TTMX270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.3374, "gamma": 0.102, "vega": 0.0051, "theta": -0.0049, "rho": 0.0013, "theo": 0.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TTMX270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.1181, "vega": 0.0047, "theta": -0.0042, "rho": -0.0206, "theo": 12.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "TTMX270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.3293, "gamma": 0.1, "vega": 0.0051, "theta": -0.005, "rho": 0.0013, "theo": 0.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TTMX270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7152, "gamma": 0.117, "vega": 0.0046, "theta": -0.0042, "rho": -0.0209, "theo": 13.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "TTMX270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4713, "open_interest": 0.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0981, "vega": 0.005, "theta": -0.0049, "rho": 0.0013, "theo": 0.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TTMX270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.1161, "vega": 0.0045, "theta": -0.0042, "rho": -0.0217, "theo": 14.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "TTMX270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.0963, "vega": 0.005, "theta": -0.0049, "rho": 0.0012, "theo": 0.3803, "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": 0.899999976158142}, {"option": "TTMX270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7334, "gamma": 0.1152, "vega": 0.0044, "theta": -0.0041, "rho": -0.022, "theo": 15.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "TTMX270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.3089, "gamma": 0.0946, "vega": 0.0049, "theta": -0.0049, "rho": 0.0012, "theo": 0.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TTMX270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7417, "gamma": 0.1146, "vega": 0.0044, "theta": -0.004, "rho": -0.0226, "theo": 16.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "TTMX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5858, "open_interest": 7.0, "volume": 0.0, "delta": 0.303, "gamma": 0.0931, "vega": 0.0049, "theta": -0.0049, "rho": 0.0012, "theo": 0.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-08-25T15:41:46", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TTMX270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7495, "gamma": 0.114, "vega": 0.0043, "theta": -0.004, "rho": -0.0232, "theo": 17.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "TTMX270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6195, "open_interest": 0.0, "volume": 0.0, "delta": 0.2976, "gamma": 0.0916, "vega": 0.0048, "theta": -0.0049, "rho": 0.0012, "theo": 0.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TTMX270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.1134, "vega": 0.0042, "theta": -0.0039, "rho": -0.0233, "theo": 18.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TTMX270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6514, "open_interest": 0.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.0903, "vega": 0.0048, "theta": -0.0049, "rho": 0.0011, "theo": 0.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TTMX270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.1133, "vega": 0.0041, "theta": -0.0039, "rho": -0.0237, "theo": 19.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "TTMX270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6817, "open_interest": 1.0, "volume": 0.0, "delta": 0.2875, "gamma": 0.089, "vega": 0.0048, "theta": -0.0049, "rho": 0.0011, "theo": 0.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-08T10:50:18", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TTMX270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.1134, "vega": 0.004, "theta": -0.0038, "rho": -0.0237, "theo": 20.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TTMX270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0292, "vega": 0.0026, "theta": -0.0011, "rho": 0.0017, "theo": 1.9392, "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": 2.20000004768372}, {"option": "TTMX270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0298, "vega": 0.0026, "theta": -0.0014, "rho": -0.0034, "theo": 0.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TTMX270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1254, "open_interest": 35.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.073, "vega": 0.0049, "theta": -0.0019, "rho": 0.0031, "theo": 1.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:45:05", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TTMX270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0036, "open_interest": 0.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0751, "vega": 0.0049, "theta": -0.0021, "rho": -0.0068, "theo": 1.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TTMX270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6432, "open_interest": 25.0, "volume": 0.0, "delta": 0.7425, "gamma": 0.1002, "vega": 0.0062, "theta": -0.0024, "rho": 0.0035, "theo": 1.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-06T11:41:14", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "TTMX270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5778, "open_interest": 0.0, "volume": 0.0, "delta": -0.2874, "gamma": 0.1042, "vega": 0.0062, "theta": -0.0024, "rho": -0.0103, "theo": 1.6983, "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": 2.20000004768372}, {"option": "TTMX270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6015, "open_interest": 0.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.1103, "vega": 0.0068, "theta": -0.0027, "rho": 0.0034, "theo": 0.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TTMX270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0969, "open_interest": 0.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.1163, "vega": 0.0068, "theta": -0.0026, "rho": -0.0135, "theo": 2.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "TTMX270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.1129, "vega": 0.0072, "theta": -0.0029, "rho": 0.0033, "theo": 0.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TTMX270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9966, "open_interest": 0.0, "volume": 0.0, "delta": -0.4147, "gamma": 0.1208, "vega": 0.0071, "theta": -0.0026, "rho": -0.0163, "theo": 3.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "TTMX270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.5845, "gamma": 0.1127, "vega": 0.0073, "theta": -0.0031, "rho": 0.0032, "theo": 0.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TTMX270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8697, "open_interest": 0.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.1224, "vega": 0.0072, "theta": -0.0026, "rho": -0.0188, "theo": 4.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "TTMX270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.5552, "gamma": 0.1115, "vega": 0.0074, "theta": -0.0032, "rho": 0.0031, "theo": 0.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TTMX270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8215, "open_interest": 0.0, "volume": 0.0, "delta": -0.488, "gamma": 0.123, "vega": 0.0072, "theta": -0.0026, "rho": -0.021, "theo": 5.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42500007152557}, {"option": "TTMX270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1539, "open_interest": 0.0, "volume": 0.0, "delta": 0.5313, "gamma": 0.1099, "vega": 0.0074, "theta": -0.0033, "rho": 0.003, "theo": 0.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TTMX270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7853, "open_interest": 0.0, "volume": 0.0, "delta": -0.5151, "gamma": 0.1231, "vega": 0.0072, "theta": -0.0025, "rho": -0.023, "theo": 6.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "TTMX270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0538, "open_interest": 0.0, "volume": 0.0, "delta": 0.5112, "gamma": 0.1082, "vega": 0.0074, "theta": -0.0033, "rho": 0.0029, "theo": 0.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TTMX270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7277, "open_interest": 0.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.1231, "vega": 0.0071, "theta": -0.0024, "rho": -0.0247, "theo": 7.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TTMX270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0758, "open_interest": 0.0, "volume": 0.0, "delta": 0.4939, "gamma": 0.1066, "vega": 0.0074, "theta": -0.0034, "rho": 0.0028, "theo": 0.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TTMX270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.645, "open_interest": 0.0, "volume": 0.0, "delta": -0.559, "gamma": 0.1231, "vega": 0.007, "theta": -0.0024, "rho": -0.0263, "theo": 8.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "TTMX270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1317, "open_interest": 0.0, "volume": 0.0, "delta": 0.4788, "gamma": 0.1049, "vega": 0.0074, "theta": -0.0034, "rho": 0.0027, "theo": 0.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TTMX270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7159, "open_interest": 0.0, "volume": 0.0, "delta": -0.5773, "gamma": 0.1231, "vega": 0.007, "theta": -0.0022, "rho": -0.0278, "theo": 9.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "TTMX270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1419, "open_interest": 0.0, "volume": 0.0, "delta": 0.4655, "gamma": 0.1034, "vega": 0.0073, "theta": -0.0034, "rho": 0.0026, "theo": 0.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TTMX270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7805, "open_interest": 0.0, "volume": 0.0, "delta": -0.5939, "gamma": 0.1232, "vega": 0.0069, "theta": -0.0021, "rho": -0.029, "theo": 10.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TTMX270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.4535, "gamma": 0.1019, "vega": 0.0073, "theta": -0.0035, "rho": 0.0026, "theo": 0.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TTMX270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6416, "open_interest": 0.0, "volume": 0.0, "delta": -0.6091, "gamma": 0.1232, "vega": 0.0068, "theta": -0.002, "rho": -0.0301, "theo": 11.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "TTMX270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.229, "open_interest": 0.0, "volume": 0.0, "delta": 0.4427, "gamma": 0.1005, "vega": 0.0073, "theta": -0.0035, "rho": 0.0025, "theo": 0.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TTMX270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6955, "open_interest": 0.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.1236, "vega": 0.0067, "theta": -0.0019, "rho": -0.0312, "theo": 12.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}], "symbol": "TTMX", "security_type": "stock", "exchange_id": 2, "current_price": 2.43, "price_change": 0.48, "price_change_percent": 25.8065, "bid": 2.4, "ask": 2.44, "bid_size": 800, "ask_size": 4000, "open": 1.96, "high": 2.42, "low": 1.8817, "close": 2.34, "prev_day_close": 1.86, "volume": 543724, "iv30": 173.988, "iv30_change": 0.16, "iv30_change_percent": 0.092, "seqno": 10410470386, "last_trade_time": "2026-11-09T15:59:46", "tick": "down"}, "symbol": "TTMX"}