{"timestamp": "2026-11-10 00:18:00", "data": {"options": [{"option": "TU261120C00002500", "bid": 5.3, "bid_size": 135.0, "ask": 7.8, "ask_size": 22.0, "iv": 5.0649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0032, "vega": 0.0002, "theta": -0.0025, "rho": 0.0009, "theo": 6.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-09-09T09:46:21", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "TU261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 3.6844, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0032, "vega": 0.0002, "theta": -0.0033, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TU261120C00005000", "bid": 3.1, "bid_size": 234.0, "ask": 5.2, "ask_size": 47.0, "iv": 2.9851, "open_interest": 2.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0179, "vega": 0.0008, "theta": -0.0051, "rho": 0.0017, "theo": 3.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-11-05T09:41:07", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TU261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.7953, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.018, "vega": 0.0008, "theta": -0.0056, "rho": -0.0001, "theo": 0.0219, "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": 0.025000000372529}, {"option": "TU261120C00007500", "bid": 1.0, "bid_size": 186.0, "ask": 2.2, "ask_size": 168.0, "iv": 1.1457, "open_interest": 78.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.1325, "vega": 0.0025, "theta": -0.0085, "rho": 0.0024, "theo": 1.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T09:57:09", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "TU261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 8.0, "iv": 0.655, "open_interest": 7.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.133, "vega": 0.0025, "theta": -0.0087, "rho": -0.0003, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T15:31:04", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TU261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 446.0, "iv": 0.5423, "open_interest": 331.0, "volume": 1.0, "delta": 0.1222, "gamma": 0.244, "vega": 0.0032, "theta": -0.0074, "rho": 0.0004, "theo": 0.047, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:17:01", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "TU261120P00010000", "bid": 0.95, "bid_size": 70.0, "ask": 1.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 12.0, "volume": 6.0, "delta": -0.8858, "gamma": 0.2511, "vega": 0.003, "theta": -0.0075, "rho": -0.0016, "theo": 1.1196, "change": 0.25, "open": 0.9, "high": 1.1, "low": 0.9, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:38:53", "percent_change": 29.4118, "prev_day_close": 0.850000023841858}, {"option": "TU261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 1.0546, "open_interest": 6.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0491, "vega": 0.0012, "theta": -0.0051, "rho": 0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T13:26:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TU261120P00012500", "bid": 2.35, "bid_size": 42.0, "ask": 4.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0519, "vega": 0.001, "theta": -0.005, "rho": -0.0013, "theo": 3.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "TU261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 426.0, "iv": 3.0082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0221, "vega": 0.0007, "theta": -0.004, "rho": 0.0, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TU261120P00015000", "bid": 4.8, "bid_size": 42.0, "ask": 7.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0246, "vega": 0.0005, "theta": -0.0035, "rho": -0.001, "theo": 6.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-07T14:53:21", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TU261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 630.0, "iv": 3.2092, "open_interest": 2.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0131, "vega": 0.0005, "theta": -0.0033, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T13:01:14", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TU261120P00017500", "bid": 7.5, "bid_size": 42.0, "ask": 9.7, "ask_size": 22.0, "iv": 1.8698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0141, "vega": 0.0002, "theta": -0.0026, "rho": -0.0006, "theo": 8.5868, "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": 8.40000009536743}, {"option": "TU261218C00002500", "bid": 5.3, "bid_size": 41.0, "ask": 7.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.003, "vega": 0.0004, "theta": -0.0004, "rho": 0.0021, "theo": 6.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.76, "last_trade_time": "2026-09-09T15:48:40", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "TU261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.9651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0044, "vega": 0.0007, "theta": -0.0016, "rho": -0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TU261218C00005000", "bid": 2.8, "bid_size": 41.0, "ask": 5.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0179, "vega": 0.0015, "theta": -0.0016, "rho": 0.0041, "theo": 4.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-09T10:13:28", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TU261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.9611, "open_interest": 1.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0225, "vega": 0.0019, "theta": -0.0025, "rho": -0.0003, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-23T09:59:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TU261218C00007500", "bid": 1.25, "bid_size": 51.0, "ask": 1.7, "ask_size": 94.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.1226, "vega": 0.0047, "theta": -0.0028, "rho": 0.0058, "theo": 1.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T11:48:25", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "TU261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1437.0, "iv": 0.8742, "open_interest": 1707.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.1408, "vega": 0.0056, "theta": -0.0034, "rho": -0.0011, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:52:58", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TU261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.2731, "open_interest": 677.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.2917, "vega": 0.0078, "theta": -0.0034, "rho": 0.0016, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:01:56", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TU261218P00010000", "bid": 1.05, "bid_size": 70.0, "ask": 2.25, "ask_size": 4.0, "iv": 0.3389, "open_interest": 282.0, "volume": 10.0, "delta": -0.8468, "gamma": 0.2699, "vega": 0.0073, "theta": -0.003, "rho": -0.0081, "theo": 1.1189, "change": 0.125, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:21:04", "percent_change": 11.6279, "prev_day_close": 1.07500001788139}, {"option": "TU261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 349.0, "iv": 0.5516, "open_interest": 1324.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0711, "vega": 0.0036, "theta": -0.0028, "rho": 0.0006, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:20:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TU261218P00012500", "bid": 2.9, "bid_size": 428.0, "ask": 4.1, "ask_size": 251.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0959, "vega": 0.0016, "theta": -0.0052, "rho": -0.0034, "theo": 3.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-11-05T15:25:17", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TU261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2988.0, "iv": 0.7852, "open_interest": 3734.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0358, "vega": 0.0024, "theta": -0.0025, "rho": 0.0003, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TU261218P00015000", "bid": 5.0, "bid_size": 42.0, "ask": 6.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0131, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 6.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-09-16T10:36:30", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TU261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 0.9709, "open_interest": 46.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.023, "vega": 0.0019, "theta": -0.0022, "rho": 0.0002, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T13:37:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TU261218P00017500", "bid": 7.4, "bid_size": 42.0, "ask": 9.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 8.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-07T14:56:06", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TU261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.1255, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0166, "vega": 0.0015, "theta": -0.0021, "rho": 0.0002, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TU261218P00020000", "bid": 9.9, "bid_size": 42.0, "ask": 12.3, "ask_size": 22.0, "iv": 1.4085, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 11.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "TU261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.2578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0129, "vega": 0.0013, "theta": -0.0019, "rho": 0.0002, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TU261218P00022500", "bid": 12.4, "bid_size": 42.0, "ask": 14.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 13.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-07-02T11:32:54", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "TU270115C00002500", "bid": 5.2, "bid_size": 41.0, "ask": 7.9, "ask_size": 22.0, "iv": 2.2554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0029, "vega": 0.0005, "theta": 0.0, "rho": 0.0022, "theo": 6.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TU270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1061.0, "iv": 3.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0053, "vega": 0.0011, "theta": -0.0013, "rho": -0.0002, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TU270115C00005000", "bid": 2.75, "bid_size": 41.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0221, "vega": 0.002, "theta": -0.0012, "rho": 0.0045, "theo": 3.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TU270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1064.0, "iv": 1.7072, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0272, "vega": 0.0033, "theta": -0.0021, "rho": -0.0008, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TU270115C00007500", "bid": 0.8, "bid_size": 45.0, "ask": 2.8, "ask_size": 23.0, "iv": 0.6899, "open_interest": 5.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.1506, "vega": 0.0081, "theta": -0.0029, "rho": 0.0075, "theo": 1.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-05T14:32:25", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "TU270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 159.0, "iv": 0.8576, "open_interest": 1.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.15, "vega": 0.0093, "theta": -0.003, "rho": -0.0027, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T14:09:12", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TU270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.2856, "open_interest": 8.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.2436, "vega": 0.011, "theta": -0.0026, "rho": 0.0033, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:04:50", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TU270115P00010000", "bid": 0.05, "bid_size": 652.0, "ask": 2.4, "ask_size": 22.0, "iv": 0.2675, "open_interest": 3.0, "volume": 0.0, "delta": -0.8073, "gamma": 0.2435, "vega": 0.0103, "theta": -0.0024, "rho": -0.0102, "theo": 1.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T13:32:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TU270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0699, "vega": 0.005, "theta": -0.0018, "rho": 0.001, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TU270115P00012500", "bid": 2.35, "bid_size": 42.0, "ask": 4.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0664, "vega": 0.0043, "theta": -0.0013, "rho": -0.0127, "theo": 3.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "TU270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0341, "vega": 0.0031, "theta": -0.0014, "rho": 0.0006, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TU270115P00015000", "bid": 5.1, "bid_size": 42.0, "ask": 7.4, "ask_size": 22.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0312, "vega": 0.0026, "theta": -0.0006, "rho": -0.0147, "theo": 6.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "TU270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0209, "vega": 0.0022, "theta": -0.0012, "rho": 0.0004, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TU270115P00017500", "bid": 7.3, "bid_size": 42.0, "ask": 9.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0185, "vega": 0.0018, "theta": -0.0001, "rho": -0.017, "theo": 8.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TU270319C00002500", "bid": 5.2, "bid_size": 41.0, "ask": 7.8, "ask_size": 12.0, "iv": 1.612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0017, "vega": 0.0002, "theta": 0.0, "rho": 0.0022, "theo": 6.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-09-09T09:46:44", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "TU270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.007, "vega": 0.0021, "theta": -0.0009, "rho": -0.0006, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TU270319C00005000", "bid": 2.8, "bid_size": 81.0, "ask": 5.3, "ask_size": 69.0, "iv": 0.8249, "open_interest": 20.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0241, "vega": 0.0027, "theta": -0.0006, "rho": 0.0074, "theo": 3.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-11-06T10:02:10", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "TU270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.5744, "open_interest": 27.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0339, "vega": 0.0058, "theta": -0.0014, "rho": -0.002, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-05T12:57:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TU270319C00007500", "bid": 1.0, "bid_size": 330.0, "ask": 3.0, "ask_size": 254.0, "iv": 0.6324, "open_interest": 107.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.1409, "vega": 0.012, "theta": -0.0016, "rho": 0.0177, "theo": 1.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T09:37:06", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "TU270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 174.0, "iv": 0.5141, "open_interest": 74.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.1624, "vega": 0.015, "theta": -0.002, "rho": -0.0074, "theo": 0.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:41:14", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TU270319C00010000", "bid": 0.15, "bid_size": 166.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2894, "open_interest": 668.0, "volume": 0.0, "delta": 0.2875, "gamma": 0.2316, "vega": 0.0175, "theta": -0.002, "rho": 0.0081, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:54:25", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "TU270319P00010000", "bid": 0.85, "bid_size": 97.0, "ask": 2.3, "ask_size": 87.0, "iv": 0.3399, "open_interest": 70.0, "volume": 0.0, "delta": -0.765, "gamma": 0.2052, "vega": 0.0158, "theta": -0.0016, "rho": -0.0278, "theo": 1.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T13:40:04", "percent_change": 0.0, "prev_day_close": 1.32499997317791}, {"option": "TU270319C00012500", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.4776, "open_interest": 918.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0846, "vega": 0.0088, "theta": -0.0014, "rho": 0.0026, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T09:34:36", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "TU270319P00012500", "bid": 2.85, "bid_size": 54.0, "ask": 5.0, "ask_size": 48.0, "iv": 0.4911, "open_interest": 20.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0761, "vega": 0.0083, "theta": -0.0008, "rho": -0.04, "theo": 3.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-26T11:23:02", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "TU270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.5078, "open_interest": 9.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0425, "vega": 0.0056, "theta": -0.0011, "rho": 0.0014, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-24T15:48:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TU270319P00015000", "bid": 4.6, "bid_size": 41.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0394, "vega": 0.0052, "theta": -0.0002, "rho": -0.0492, "theo": 6.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TU270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.5548, "open_interest": 102.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.026, "vega": 0.0038, "theta": -0.0008, "rho": 0.0009, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-01T12:26:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TU270319P00017500", "bid": 7.1, "bid_size": 41.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0246, "vega": 0.0038, "theta": 0.0, "rho": -0.0579, "theo": 8.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TU270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6402, "open_interest": 23.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0178, "vega": 0.0029, "theta": -0.0007, "rho": 0.0006, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:08:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TU270319P00020000", "bid": 9.6, "bid_size": 41.0, "ask": 12.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.017, "vega": 0.0029, "theta": 0.0, "rho": -0.0663, "theo": 11.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "TU270617C00002500", "bid": 5.1, "bid_size": 41.0, "ask": 8.0, "ask_size": 12.0, "iv": 1.4928, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0019, "vega": 0.0002, "theta": 0.0, "rho": 0.0026, "theo": 6.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "TU270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 15.0, "iv": 1.115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0095, "vega": 0.0041, "theta": -0.001, "rho": -0.002, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TU270617C00005000", "bid": 3.3, "bid_size": 41.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.9738, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0279, "vega": 0.0062, "theta": -0.0002, "rho": 0.0163, "theo": 4.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "TU270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1547.0, "iv": 0.9453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0403, "vega": 0.0104, "theta": -0.0014, "rho": -0.0057, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TU270617C00007500", "bid": 1.05, "bid_size": 325.0, "ask": 1.9, "ask_size": 88.0, "iv": 0.0, "open_interest": 100.0, "volume": 20.0, "delta": 0.8176, "gamma": 0.1317, "vega": 0.0164, "theta": -0.0013, "rho": 0.0226, "theo": 1.7453, "change": -0.225, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T14:01:22", "percent_change": -12.0, "prev_day_close": 1.87499994039536}, {"option": "TU270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 306.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.1423, "vega": 0.0214, "theta": -0.0017, "rho": -0.0164, "theo": 0.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TU270617C00010000", "bid": 0.2, "bid_size": 19.0, "ask": 0.5, "ask_size": 93.0, "iv": 0.2835, "open_interest": 136.0, "volume": 31.0, "delta": 0.3349, "gamma": 0.2113, "vega": 0.023, "theta": -0.0015, "rho": 0.0137, "theo": 0.341, "change": -0.025, "open": 0.31, "high": 0.4, "low": 0.31, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:02:41", "percent_change": -5.88235, "prev_day_close": 0.424999989569187}, {"option": "TU270617P00010000", "bid": 1.0, "bid_size": 152.0, "ask": 2.0, "ask_size": 88.0, "iv": 0.2121, "open_interest": 20.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.1922, "vega": 0.022, "theta": -0.001, "rho": -0.0466, "theo": 1.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-11-05T14:03:51", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "TU270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 188.0, "iv": 0.3718, "open_interest": 100.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0939, "vega": 0.0135, "theta": -0.001, "rho": 0.0057, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T13:37:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TU270617P00012500", "bid": 2.25, "bid_size": 81.0, "ask": 5.3, "ask_size": 54.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0854, "vega": 0.0125, "theta": -0.0002, "rho": -0.0685, "theo": 3.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-26T11:23:02", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "TU270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0506, "vega": 0.0089, "theta": -0.0008, "rho": 0.0032, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TU270617P00015000", "bid": 4.4, "bid_size": 41.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.047, "vega": 0.0082, "theta": 0.0, "rho": -0.0847, "theo": 6.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}], "symbol": "TU", "security_type": "stock", "exchange_id": 3, "current_price": 8.92, "price_change": -0.19, "price_change_percent": -2.0856, "bid": 8.81, "ask": 9.08, "bid_size": 100, "ask_size": 100, "open": 9.03, "high": 9.12, "low": 8.8527, "close": 8.92, "prev_day_close": 9.11, "volume": 9257446, "iv30": 25.402, "iv30_change": 1.474, "iv30_change_percent": 6.1601, "seqno": 10409107347, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "TU"}