{"timestamp": "2026-11-10 00:30:46", "data": {"options": [{"option": "TUYA261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 600.0, "iv": 1.8306, "open_interest": 0.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.4046, "vega": 0.0006, "theta": -0.0059, "rho": 0.0001, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TUYA261120P00002500", "bid": 0.5, "bid_size": 202.0, "ask": 1.2, "ask_size": 133.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.8531, "gamma": 0.4077, "vega": 0.0006, "theta": -0.0059, "rho": -0.0005, "theo": 0.9186, "change": -0.075, "open": 0.88, "high": 0.88, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:58:42", "percent_change": -8.10811, "prev_day_close": 0.925000011920929}, {"option": "TUYA261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 896.0, "iv": 7.0507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.1266, "vega": 0.0004, "theta": -0.0053, "rho": 0.0, "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": 0.300000011920929}, {"option": "TUYA261120P00005000", "bid": 2.9, "bid_size": 190.0, "ask": 3.9, "ask_size": 97.0, "iv": 3.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.1298, "vega": 0.0003, "theta": -0.0051, "rho": -0.0007, "theo": 3.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "TUYA261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 813.0, "iv": 8.1766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0819, "vega": 0.0003, "theta": -0.005, "rho": 0.0, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TUYA261120P00007500", "bid": 5.4, "bid_size": 185.0, "ask": 6.4, "ask_size": 97.0, "iv": 4.4143, "open_interest": 1.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.085, "vega": 0.0002, "theta": -0.0045, "rho": -0.0008, "theo": 5.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.97, "last_trade_time": "2026-11-06T15:18:50", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "TUYA261218C00000500", "bid": 0.6, "bid_size": 171.0, "ask": 1.6, "ask_size": 137.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0613, "vega": 0.0003, "theta": -0.0012, "rho": 0.0002, "theo": 1.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-26T15:57:56", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TUYA261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2379.0, "iv": 7.2213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0545, "vega": 0.0004, "theta": -0.0012, "rho": -0.0001, "theo": 0.0215, "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": 0.300000011920929}, {"option": "TUYA261218C00001000", "bid": 0.55, "bid_size": 18.0, "ask": 0.65, "ask_size": 18.0, "iv": 0.0, "open_interest": 22.0, "volume": 25.0, "delta": 0.894, "gamma": 0.2535, "vega": 0.0009, "theta": -0.0017, "rho": 0.0006, "theo": 0.6508, "change": -0.275, "open": 0.65, "high": 0.65, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:51:14", "percent_change": -31.4286, "prev_day_close": 0.875}, {"option": "TUYA261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2032.0, "iv": 3.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.2411, "vega": 0.001, "theta": -0.0017, "rho": -0.0002, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TUYA261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 166.0, "iv": 0.2767, "open_interest": 12.0, "volume": 0.0, "delta": 0.647, "gamma": 0.846, "vega": 0.0019, "theta": -0.0021, "rho": 0.0007, "theo": 0.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-27T09:37:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TUYA261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 245.0, "iv": 0.4589, "open_interest": 375.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.828, "vega": 0.0019, "theta": -0.0021, "rho": -0.0008, "theo": 0.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:31:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TUYA261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.618, "open_interest": 546.0, "volume": 0.0, "delta": 0.2886, "gamma": 0.6777, "vega": 0.0018, "theta": -0.0022, "rho": 0.0004, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T15:12:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TUYA261218P00002000", "bid": 0.05, "bid_size": 1602.0, "ask": 0.75, "ask_size": 671.0, "iv": 0.4106, "open_interest": 316.0, "volume": 1.0, "delta": -0.7009, "gamma": 0.6723, "vega": 0.0018, "theta": -0.0021, "rho": -0.0018, "theo": 0.4715, "change": 0.0, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:59:31", "percent_change": -9.31323e-08, "prev_day_close": 0.400000000372529}, {"option": "TUYA261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2468.0, "iv": 2.4335, "open_interest": 186.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.4053, "vega": 0.0014, "theta": -0.0021, "rho": 0.0002, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-26T11:02:29", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TUYA261218P00002500", "bid": 0.55, "bid_size": 179.0, "ask": 1.35, "ask_size": 109.0, "iv": 1.2567, "open_interest": 21.0, "volume": 3.0, "delta": -0.8075, "gamma": 0.4046, "vega": 0.0014, "theta": -0.002, "rho": -0.0024, "theo": 0.9448, "change": 0.05, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:57:59", "percent_change": 5.55556, "prev_day_close": 0.899999991059303}, {"option": "TUYA261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2262.0, "iv": 3.7807, "open_interest": 5.0, "volume": 0.0, "delta": 0.079, "gamma": 0.1379, "vega": 0.0008, "theta": -0.0019, "rho": 0.0001, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T14:32:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TUYA261218P00005000", "bid": 2.8, "bid_size": 192.0, "ask": 3.8, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9144, "gamma": 0.1456, "vega": 0.0008, "theta": -0.0017, "rho": -0.0029, "theo": 3.4131, "change": -0.05, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T15:56:51", "percent_change": -1.47059, "prev_day_close": 3.40000009536743}, {"option": "TUYA261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2233.0, "iv": 4.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0895, "vega": 0.0006, "theta": -0.0018, "rho": 0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TUYA261218P00007500", "bid": 5.8, "bid_size": 11.0, "ask": 6.4, "ask_size": 102.0, "iv": 3.9653, "open_interest": 3.0, "volume": 2.0, "delta": -0.9407, "gamma": 0.1015, "vega": 0.0006, "theta": -0.0014, "rho": -0.0031, "theo": 5.9025, "change": 0.0, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T15:59:48", "percent_change": -1.6164e-06, "prev_day_close": 5.90000009536743}, {"option": "TUYA270319C00000500", "bid": 0.6, "bid_size": 160.0, "ask": 1.6, "ask_size": 139.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0947, "vega": 0.0003, "theta": -0.0005, "rho": 0.0003, "theo": 1.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TUYA270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2406.0, "iv": 4.9211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0562, "vega": 0.0007, "theta": -0.0004, "rho": -0.0003, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TUYA270319C00001000", "bid": 0.3, "bid_size": 727.0, "ask": 1.0, "ask_size": 521.0, "iv": 0.8894, "open_interest": 150.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.3186, "vega": 0.0015, "theta": -0.0007, "rho": 0.0012, "theo": 0.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T14:47:22", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "TUYA270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2029.0, "iv": 2.2274, "open_interest": 0.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.2464, "vega": 0.0018, "theta": -0.0006, "rho": -0.0009, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TUYA270319C00001500", "bid": 0.1, "bid_size": 2438.0, "ask": 0.45, "ask_size": 1963.0, "iv": 0.6551, "open_interest": 311.0, "volume": 13.0, "delta": 0.618, "gamma": 0.7719, "vega": 0.0035, "theta": -0.0008, "rho": 0.0019, "theo": 0.236, "change": -0.07, "open": 0.25, "high": 0.25, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T10:40:25", "percent_change": -23.3333, "prev_day_close": 0.300000000745058}, {"option": "TUYA270319P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 702.0, "iv": 0.4322, "open_interest": 2736.0, "volume": 0.0, "delta": -0.3663, "gamma": 0.6923, "vega": 0.0035, "theta": -0.0007, "rho": -0.0027, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:51:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TUYA270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.5458, "open_interest": 602.0, "volume": 0.0, "delta": 0.3281, "gamma": 0.5697, "vega": 0.0034, "theta": -0.0009, "rho": 0.0013, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:40:16", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TUYA270319P00002000", "bid": 0.15, "bid_size": 663.0, "ask": 0.9, "ask_size": 509.0, "iv": 0.6197, "open_interest": 86.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.5472, "vega": 0.0034, "theta": -0.0008, "rho": -0.0056, "theo": 0.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T10:35:17", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "TUYA270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2367.0, "iv": 1.1716, "open_interest": 183.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.383, "vega": 0.0029, "theta": -0.0009, "rho": 0.0009, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T11:41:49", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TUYA270319P00002500", "bid": 0.55, "bid_size": 191.0, "ask": 1.3, "ask_size": 131.0, "iv": 0.4108, "open_interest": 36.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.3769, "vega": 0.0029, "theta": -0.0008, "rho": -0.0073, "theo": 1.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-07-28T12:27:27", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "TUYA270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2251.0, "iv": 2.3246, "open_interest": 1.0, "volume": 0.0, "delta": 0.123, "gamma": 0.1625, "vega": 0.0019, "theta": -0.0009, "rho": 0.0005, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-26T11:02:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TUYA270319P00005000", "bid": 2.7, "bid_size": 230.0, "ask": 3.9, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.1835, "vega": 0.002, "theta": -0.0006, "rho": -0.0095, "theo": 3.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "TUYA270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2248.0, "iv": 2.6541, "open_interest": 0.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.1155, "vega": 0.0016, "theta": -0.0009, "rho": 0.0004, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TUYA270319P00007500", "bid": 5.1, "bid_size": 236.0, "ask": 6.6, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.1491, "vega": 0.0016, "theta": -0.0005, "rho": -0.01, "theo": 5.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "TUYA270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 97.0, "iv": 0.5776, "open_interest": 7.0, "volume": 0.0, "delta": 0.1968, "gamma": 0.4884, "vega": 0.0035, "theta": -0.0004, "rho": 0.0016, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T13:12:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TUYA270617P00002500", "bid": 0.6, "bid_size": 257.0, "ask": 1.35, "ask_size": 230.0, "iv": 0.7533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.5994, "vega": 0.0007, "theta": -0.0004, "rho": 0.0, "theo": 0.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TUYA270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2409.0, "iv": 1.6696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.1484, "vega": 0.0019, "theta": -0.0003, "rho": 0.0006, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TUYA270617P00005000", "bid": 3.0, "bid_size": 257.0, "ask": 4.0, "ask_size": 230.0, "iv": 1.3823, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 3.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TUYA270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2403.0, "iv": 1.9278, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0929, "vega": 0.0014, "theta": -0.0003, "rho": 0.0004, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 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": "TUYA270617P00007500", "bid": 5.5, "bid_size": 257.0, "ask": 6.5, "ask_size": 230.0, "iv": 1.6857, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 5.885, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "TUYA", "security_type": "stock", "exchange_id": 3, "current_price": 1.62, "price_change": 0.01, "price_change_percent": 0.6211, "bid": 1.62, "ask": 1.65, "bid_size": 10000, "ask_size": 1000, "open": 1.6, "high": 1.64, "low": 1.6, "close": 1.62, "prev_day_close": 1.61, "volume": 339470, "iv30": 82.839, "iv30_change": -7.206, "iv30_change_percent": -8.0027, "seqno": 10409101691, "last_trade_time": "2026-11-09T15:59:56", "tick": "down"}, "symbol": "TUYA"}