{"timestamp": "2026-10-23 12:32:41", "data": {"options": [{"option": "TTRX261120C00002500", "bid": 5.1, "bid_size": 23.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0065, "vega": 0.002, "theta": -0.0092, "rho": 0.0018, "theo": 7.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "TTRX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 675.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0065, "vega": 0.002, "theta": -0.0123, "rho": -0.0004, "theo": 0.1895, "change": 0.0, "open": 0.0, "high": 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": "TTRX261120C00005000", "bid": 2.9, "bid_size": 29.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0217, "vega": 0.0042, "theta": -0.0147, "rho": 0.0034, "theo": 5.5696, "change": 0.0, "open": 0.0, "high": 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": "TTRX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 77.0, "iv": 5.9734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0218, "vega": 0.0042, "theta": -0.0168, "rho": -0.0009, "theo": 0.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TTRX261120C00007500", "bid": 0.5, "bid_size": 290.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0578, "vega": 0.0074, "theta": -0.0187, "rho": 0.0045, "theo": 3.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TTRX261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 180.0, "iv": 3.8317, "open_interest": 1.0, "volume": 0.0, "delta": -0.1765, "gamma": 0.058, "vega": 0.0075, "theta": -0.0198, "rho": -0.0018, "theo": 0.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-14T09:39:47", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "TTRX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 2.0625, "open_interest": 0.0, "volume": 0.0, "delta": 0.6005, "gamma": 0.1184, "vega": 0.0112, "theta": -0.0215, "rho": 0.0041, "theo": 1.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TTRX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 2.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.4074, "gamma": 0.1194, "vega": 0.0112, "theta": -0.0218, "rho": -0.0038, "theo": 1.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TTRX261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 72.0, "iv": 2.7771, "open_interest": 0.0, "volume": 0.0, "delta": 0.3626, "gamma": 0.1018, "vega": 0.0108, "theta": -0.0236, "rho": 0.0026, "theo": 0.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TTRX261120P00012500", "bid": 0.5, "bid_size": 290.0, "ask": 5.2, "ask_size": 12.0, "iv": 1.1546, "open_interest": 0.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.1032, "vega": 0.0107, "theta": -0.023, "rho": -0.006, "theo": 2.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "TTRX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 180.0, "iv": 3.1741, "open_interest": 0.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0732, "vega": 0.0093, "theta": -0.0244, "rho": 0.0018, "theo": 0.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TTRX261120P00015000", "bid": 2.55, "bid_size": 1.0, "ask": 7.4, "ask_size": 8.0, "iv": 1.1353, "open_interest": 0.0, "volume": 0.0, "delta": -0.7502, "gamma": 0.0745, "vega": 0.0091, "theta": -0.023, "rho": -0.0073, "theo": 5.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "TTRX261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 180.0, "iv": 3.4549, "open_interest": 0.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.0565, "vega": 0.0082, "theta": -0.0247, "rho": 0.0014, "theo": 0.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TTRX261120P00017500", "bid": 5.0, "bid_size": 30.0, "ask": 9.7, "ask_size": 10.0, "iv": 1.139, "open_interest": 0.0, "volume": 0.0, "delta": -0.8019, "gamma": 0.0578, "vega": 0.008, "theta": -0.0223, "rho": -0.0082, "theo": 7.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "TTRX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 77.0, "iv": 3.7503, "open_interest": 0.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0463, "vega": 0.0074, "theta": -0.0246, "rho": 0.0012, "theo": 0.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TTRX261120P00020000", "bid": 7.5, "bid_size": 30.0, "ask": 12.3, "ask_size": 10.0, "iv": 1.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.8333, "gamma": 0.0475, "vega": 0.0071, "theta": -0.0214, "rho": -0.0089, "theo": 10.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "TTRX261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 108.0, "iv": 3.9532, "open_interest": 0.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.0394, "vega": 0.0068, "theta": -0.0245, "rho": 0.001, "theo": 0.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TTRX261120P00022500", "bid": 10.0, "bid_size": 30.0, "ask": 14.8, "ask_size": 10.0, "iv": 1.7022, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0406, "vega": 0.0066, "theta": -0.0204, "rho": -0.0097, "theo": 12.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TTRX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 108.0, "iv": 4.1641, "open_interest": 0.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0345, "vega": 0.0064, "theta": -0.0242, "rho": 0.0009, "theo": 0.3512, "change": 0.0, "open": 0.0, "high": 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": "TTRX261120P00025000", "bid": 12.5, "bid_size": 30.0, "ask": 17.2, "ask_size": 10.0, "iv": 1.6991, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0357, "vega": 0.006, "theta": -0.0193, "rho": -0.0102, "theo": 15.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "TTRX261218C00002500", "bid": 5.1, "bid_size": 23.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0062, "vega": 0.0026, "theta": -0.0024, "rho": 0.0034, "theo": 7.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "TTRX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 675.0, "iv": 6.609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0063, "vega": 0.0026, "theta": -0.0056, "rho": -0.0007, "theo": 0.16, "change": 0.0, "open": 0.0, "high": 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": "TTRX261218C00005000", "bid": 3.0, "bid_size": 30.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0214, "vega": 0.0055, "theta": -0.0054, "rho": 0.0065, "theo": 5.5409, "change": 0.0, "open": 0.0, "high": 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": "TTRX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 180.0, "iv": 3.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0214, "vega": 0.0055, "theta": -0.0076, "rho": -0.0015, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 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": "TTRX261218C00007500", "bid": 0.9, "bid_size": 29.0, "ask": 5.5, "ask_size": 11.0, "iv": 1.0002, "open_interest": 0.0, "volume": 0.0, "delta": 0.8427, "gamma": 0.0595, "vega": 0.0099, "theta": -0.0076, "rho": 0.0088, "theo": 3.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "TTRX261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 180.0, "iv": 2.3152, "open_interest": 0.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0599, "vega": 0.0099, "theta": -0.0088, "rho": -0.0031, "theo": 0.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TTRX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.6023, "gamma": 0.138, "vega": 0.0157, "theta": -0.0091, "rho": 0.008, "theo": 1.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TTRX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 152.0, "iv": 1.6607, "open_interest": 0.0, "volume": 0.0, "delta": -0.4071, "gamma": 0.1403, "vega": 0.0156, "theta": -0.0093, "rho": -0.0068, "theo": 0.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TTRX261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 180.0, "iv": 1.7855, "open_interest": 0.0, "volume": 0.0, "delta": 0.3355, "gamma": 0.1108, "vega": 0.0147, "theta": -0.0103, "rho": 0.0046, "theo": 0.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TTRX261218P00012500", "bid": 1.0, "bid_size": 30.0, "ask": 5.7, "ask_size": 12.0, "iv": 1.1714, "open_interest": 0.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.1142, "vega": 0.0144, "theta": -0.0097, "rho": -0.011, "theo": 2.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "TTRX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 180.0, "iv": 1.978, "open_interest": 0.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.0749, "vega": 0.0124, "theta": -0.0108, "rho": 0.0032, "theo": 0.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TTRX261218P00015000", "bid": 3.0, "bid_size": 30.0, "ask": 7.7, "ask_size": 12.0, "iv": 1.1693, "open_interest": 0.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0779, "vega": 0.0119, "theta": -0.0094, "rho": -0.0126, "theo": 5.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TTRX261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 180.0, "iv": 2.1456, "open_interest": 0.0, "volume": 0.0, "delta": 0.1894, "gamma": 0.0564, "vega": 0.0109, "theta": -0.0111, "rho": 0.0025, "theo": 0.3973, "change": 0.0, "open": 0.0, "high": 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": "TTRX261218P00017500", "bid": 5.2, "bid_size": 29.0, "ask": 10.0, "ask_size": 11.0, "iv": 1.1978, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0592, "vega": 0.0102, "theta": -0.0087, "rho": -0.0138, "theo": 7.5868, "change": 0.0, "open": 0.0, "high": 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": "TTRX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 180.0, "iv": 2.3229, "open_interest": 0.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.0456, "vega": 0.0098, "theta": -0.0112, "rho": 0.0021, "theo": 0.3568, "change": 0.0, "open": 0.0, "high": 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": "TTRX261218P00020000", "bid": 7.5, "bid_size": 30.0, "ask": 12.3, "ask_size": 7.0, "iv": 1.1371, "open_interest": 0.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0482, "vega": 0.0092, "theta": -0.0079, "rho": -0.0154, "theo": 10.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "TTRX261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 180.0, "iv": 2.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0385, "vega": 0.009, "theta": -0.0112, "rho": 0.0018, "theo": 0.3285, "change": 0.0, "open": 0.0, "high": 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": "TTRX261218P00022500", "bid": 10.0, "bid_size": 30.0, "ask": 14.7, "ask_size": 10.0, "iv": 1.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0412, "vega": 0.0081, "theta": -0.0071, "rho": -0.0153, "theo": 12.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "TTRX270219C00002500", "bid": 5.2, "bid_size": 22.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0061, "vega": 0.0055, "theta": -0.0045, "rho": 0.0048, "theo": 8.3384, "change": 0.0, "open": 0.0, "high": 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": "TTRX270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 675.0, "iv": 5.571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0061, "vega": 0.0056, "theta": -0.006, "rho": -0.0032, "theo": 0.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "TTRX270219C00005000", "bid": 3.2, "bid_size": 29.0, "ask": 8.0, "ask_size": 11.0, "iv": 1.1625, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0178, "vega": 0.0111, "theta": -0.0072, "rho": 0.0094, "theo": 6.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "TTRX270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 180.0, "iv": 2.8245, "open_interest": 0.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0179, "vega": 0.0111, "theta": -0.0083, "rho": -0.0064, "theo": 0.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TTRX270219C00007500", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 11.0, "iv": 1.2304, "open_interest": 0.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0356, "vega": 0.0169, "theta": -0.009, "rho": 0.0125, "theo": 4.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "TTRX270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 180.0, "iv": 1.9398, "open_interest": 0.0, "volume": 0.0, "delta": -0.2119, "gamma": 0.036, "vega": 0.0169, "theta": -0.0096, "rho": -0.0107, "theo": 1.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TTRX270219C00010000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 13.0, "iv": 1.2888, "open_interest": 0.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.0536, "vega": 0.0216, "theta": -0.0101, "rho": 0.0129, "theo": 2.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "TTRX270219P00010000", "bid": 0.2, "bid_size": 722.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2046, "open_interest": 2.0, "volume": 0.0, "delta": -0.3508, "gamma": 0.0545, "vega": 0.0216, "theta": -0.0104, "rho": -0.0166, "theo": 2.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-20T09:34:09", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "TTRX270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3561, "open_interest": 0.0, "volume": 0.0, "delta": 0.5255, "gamma": 0.0589, "vega": 0.0233, "theta": -0.0109, "rho": 0.0112, "theo": 1.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TTRX270219P00012500", "bid": 2.0, "bid_size": 30.0, "ask": 6.7, "ask_size": 12.0, "iv": 1.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.4852, "gamma": 0.0604, "vega": 0.0233, "theta": -0.0108, "rho": -0.0229, "theo": 4.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TTRX270219C00015000", "bid": 0.1, "bid_size": 722.0, "ask": 4.9, "ask_size": 180.0, "iv": 1.6172, "open_interest": 0.0, "volume": 0.0, "delta": 0.435, "gamma": 0.0552, "vega": 0.023, "theta": -0.0114, "rho": 0.0095, "theo": 1.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "TTRX270219P00015000", "bid": 4.0, "bid_size": 30.0, "ask": 8.4, "ask_size": 1.0, "iv": 1.224, "open_interest": 0.0, "volume": 0.0, "delta": -0.5781, "gamma": 0.057, "vega": 0.0227, "theta": -0.0109, "rho": -0.028, "theo": 6.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "TTRX270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 180.0, "iv": 1.7133, "open_interest": 0.0, "volume": 0.0, "delta": 0.3761, "gamma": 0.0499, "vega": 0.0222, "theta": -0.0117, "rho": 0.0082, "theo": 1.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "TTRX270219P00017500", "bid": 6.0, "bid_size": 30.0, "ask": 10.6, "ask_size": 12.0, "iv": 1.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.6392, "gamma": 0.052, "vega": 0.0217, "theta": -0.0109, "rho": -0.0321, "theo": 8.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "TTRX270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 180.0, "iv": 1.8163, "open_interest": 0.0, "volume": 0.0, "delta": 0.3354, "gamma": 0.0453, "vega": 0.0213, "theta": -0.0119, "rho": 0.0073, "theo": 1.2049, "change": 0.0, "open": 0.0, "high": 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": "TTRX270219P00020000", "bid": 8.0, "bid_size": 30.0, "ask": 12.8, "ask_size": 10.0, "iv": 1.1728, "open_interest": 0.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.0476, "vega": 0.0207, "theta": -0.0107, "rho": -0.0357, "theo": 10.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "TTRX270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 180.0, "iv": 1.8947, "open_interest": 0.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0415, "vega": 0.0204, "theta": -0.012, "rho": 0.0066, "theo": 1.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TTRX270219P00022500", "bid": 10.5, "bid_size": 30.0, "ask": 15.1, "ask_size": 10.0, "iv": 1.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.7134, "gamma": 0.044, "vega": 0.0196, "theta": -0.0104, "rho": -0.0385, "theo": 13.1727, "change": 0.0, "open": 0.0, "high": 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": "TTRX270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 180.0, "iv": 1.9768, "open_interest": 0.0, "volume": 0.0, "delta": 0.2826, "gamma": 0.0383, "vega": 0.0197, "theta": -0.0121, "rho": 0.0061, "theo": 1.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TTRX270219P00025000", "bid": 13.0, "bid_size": 29.0, "ask": 17.4, "ask_size": 10.0, "iv": 1.2746, "open_interest": 0.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.0411, "vega": 0.0188, "theta": -0.0102, "rho": -0.0411, "theo": 15.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "TTRX270521C00002500", "bid": 5.5, "bid_size": 30.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.0324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0056, "vega": 0.0074, "theta": -0.003, "rho": 0.0067, "theo": 8.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TTRX270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 722.0, "iv": 7.7067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0056, "vega": 0.0074, "theta": -0.0038, "rho": -0.0062, "theo": 0.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TTRX270521C00005000", "bid": 3.6, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 1.1744, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0153, "vega": 0.0148, "theta": -0.0049, "rho": 0.0139, "theo": 6.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TTRX270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0154, "vega": 0.0148, "theta": -0.0056, "rho": -0.0124, "theo": 1.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TTRX270521C00007500", "bid": 2.5, "bid_size": 30.0, "ask": 7.2, "ask_size": 10.0, "iv": 1.2851, "open_interest": 0.0, "volume": 0.0, "delta": 0.7953, "gamma": 0.0278, "vega": 0.0218, "theta": -0.0062, "rho": 0.0184, "theo": 4.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "TTRX270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.0283, "vega": 0.022, "theta": -0.0067, "rho": -0.0203, "theo": 2.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TTRX270521C00010000", "bid": 1.5, "bid_size": 13.0, "ask": 6.3, "ask_size": 12.0, "iv": 1.2753, "open_interest": 0.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.0384, "vega": 0.0272, "theta": -0.0072, "rho": 0.0195, "theo": 3.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TTRX270521P00010000", "bid": 1.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 180.0, "iv": 1.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.0394, "vega": 0.0273, "theta": -0.0074, "rho": -0.0299, "theo": 3.2654, "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": 3.47500002384186}, {"option": "TTRX270521C00012500", "bid": 1.0, "bid_size": 13.0, "ask": 5.3, "ask_size": 12.0, "iv": 1.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.0427, "vega": 0.0299, "theta": -0.008, "rho": 0.0183, "theo": 2.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "TTRX270521P00012500", "bid": 3.0, "bid_size": 13.0, "ask": 7.7, "ask_size": 166.0, "iv": 1.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.41, "gamma": 0.0442, "vega": 0.0299, "theta": -0.008, "rho": -0.0395, "theo": 4.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TTRX270521C00015000", "bid": 0.3, "bid_size": 289.0, "ask": 5.0, "ask_size": 182.0, "iv": 1.271, "open_interest": 0.0, "volume": 0.0, "delta": 0.5246, "gamma": 0.0425, "vega": 0.0307, "theta": -0.0085, "rho": 0.0167, "theo": 2.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "TTRX270521P00015000", "bid": 5.0, "bid_size": 13.0, "ask": 9.5, "ask_size": 12.0, "iv": 1.288, "open_interest": 6.0, "volume": 0.0, "delta": -0.4828, "gamma": 0.0445, "vega": 0.0305, "theta": -0.0084, "rho": -0.0479, "theo": 6.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.74, "last_trade_time": "2026-10-02T12:00:47", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TTRX270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.4747, "gamma": 0.0408, "vega": 0.0307, "theta": -0.0089, "rho": 0.0153, "theo": 2.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TTRX270521P00017500", "bid": 7.0, "bid_size": 30.0, "ask": 11.7, "ask_size": 12.0, "iv": 1.3064, "open_interest": 1.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.0432, "vega": 0.0304, "theta": -0.0086, "rho": -0.0554, "theo": 9.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-13T09:34:05", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "TTRX270521C00020000", "bid": 0.1, "bid_size": 722.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4699, "open_interest": 4.0, "volume": 0.0, "delta": 0.4378, "gamma": 0.0388, "vega": 0.0304, "theta": -0.0092, "rho": 0.0141, "theo": 1.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-20T09:34:03", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "TTRX270521P00020000", "bid": 9.0, "bid_size": 30.0, "ask": 13.8, "ask_size": 12.0, "iv": 1.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.5751, "gamma": 0.0415, "vega": 0.0299, "theta": -0.0088, "rho": -0.0618, "theo": 11.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TTRX270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5458, "open_interest": 1.0, "volume": 0.0, "delta": 0.4096, "gamma": 0.0368, "vega": 0.0299, "theta": -0.0094, "rho": 0.0132, "theo": 1.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-13T09:34:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TTRX270521P00022500", "bid": 11.0, "bid_size": 30.0, "ask": 15.8, "ask_size": 10.0, "iv": 1.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.6059, "gamma": 0.04, "vega": 0.0292, "theta": -0.0089, "rho": -0.0675, "theo": 13.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "TTRX270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6248, "open_interest": 0.0, "volume": 0.0, "delta": 0.3871, "gamma": 0.0351, "vega": 0.0295, "theta": -0.0095, "rho": 0.0124, "theo": 1.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TTRX270521P00025000", "bid": 13.5, "bid_size": 30.0, "ask": 18.1, "ask_size": 10.0, "iv": 1.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.631, "gamma": 0.0386, "vega": 0.0286, "theta": -0.0089, "rho": -0.0722, "theo": 16.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}], "symbol": "TTRX", "security_type": "stock", "exchange_id": 2, "current_price": 10.18, "price_change": 0.03, "price_change_percent": 0.2947, "bid": 9.69, "ask": 11.2, "bid_size": 300, "ask_size": 200, "open": 10.05, "high": 10.47, "low": 9.83, "close": 10.18, "prev_day_close": 10.18, "volume": 113120, "iv30": 108.696, "iv30_change": -1.665, "iv30_change_percent": -1.5087, "seqno": 38111374730, "last_trade_time": "2026-10-22T15:59:54", "tick": "up"}, "symbol": "TTRX"}