{"timestamp": "2026-11-04 03:15:08", "data": {"options": [{"option": "TV261120C00000500", "bid": 1.2, "bid_size": 164.0, "ask": 1.95, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0279, "vega": 0.0003, "theta": -0.0045, "rho": 0.0002, "theo": 1.7309, "change": 0.0, "open": 0.0, "high": 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": "TV261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0279, "vega": 0.0003, "theta": -0.0047, "rho": 0.0, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 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": "TV261120C00001000", "bid": 0.75, "bid_size": 164.0, "ask": 1.45, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0894, "vega": 0.0007, "theta": -0.0062, "rho": 0.0004, "theo": 1.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TV261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2271.0, "iv": 6.1612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0896, "vega": 0.0007, "theta": -0.0064, "rho": -0.0001, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 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": "TV261120C00001500", "bid": 0.25, "bid_size": 164.0, "ask": 0.95, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.2239, "vega": 0.0011, "theta": -0.0074, "rho": 0.0006, "theo": 0.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TV261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1080.0, "iv": 2.6141, "open_interest": 0.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.2246, "vega": 0.0011, "theta": -0.0075, "rho": -0.0002, "theo": 0.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TV261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 590.0, "iv": 0.7411, "open_interest": 60.0, "volume": 30.0, "delta": 0.6731, "gamma": 0.4849, "vega": 0.0017, "theta": -0.0081, "rho": 0.0006, "theo": 0.391, "change": -0.225, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T11:48:38", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "TV261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1643.0, "iv": 2.4616, "open_interest": 10.0, "volume": 0.0, "delta": -0.3337, "gamma": 0.4876, "vega": 0.0017, "theta": -0.0081, "rho": -0.0004, "theo": 0.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:54:46", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TV261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1100.0, "iv": 0.9487, "open_interest": 21.0, "volume": 0.0, "delta": 0.4187, "gamma": 0.5264, "vega": 0.0018, "theta": -0.0086, "rho": 0.0004, "theo": 0.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T13:22:36", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TV261120P00002500", "bid": 0.1, "bid_size": 707.0, "ask": 0.8, "ask_size": 504.0, "iv": 1.3237, "open_interest": 135.0, "volume": 0.0, "delta": -0.5897, "gamma": 0.5307, "vega": 0.0018, "theta": -0.0087, "rho": -0.0007, "theo": 0.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T15:15:50", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "TV261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1289.0, "iv": 4.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.1755, "vega": 0.0011, "theta": -0.009, "rho": 0.0001, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 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": "TV261120P00005000", "bid": 2.5, "bid_size": 164.0, "ask": 3.5, "ask_size": 104.0, "iv": 3.6757, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.1779, "vega": 0.0011, "theta": -0.0088, "rho": -0.0013, "theo": 2.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-29T09:47:45", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TV261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 760.0, "iv": 4.1011, "open_interest": 0.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.1116, "vega": 0.0009, "theta": -0.0085, "rho": 0.0001, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 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": "TV261120P00007500", "bid": 5.0, "bid_size": 156.0, "ask": 6.0, "ask_size": 96.0, "iv": 4.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.1144, "vega": 0.0008, "theta": -0.0081, "rho": -0.0016, "theo": 5.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TV261218C00000500", "bid": 1.2, "bid_size": 164.0, "ask": 1.95, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0295, "vega": 0.0006, "theta": -0.0023, "rho": 0.0003, "theo": 1.7446, "change": 0.0, "open": 0.0, "high": 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": "TV261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3165.0, "iv": 7.1294, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0286, "vega": 0.0006, "theta": -0.0026, "rho": -0.0002, "theo": 0.0758, "change": 0.0, "open": 0.0, "high": 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": "TV261218C00001000", "bid": 0.75, "bid_size": 164.0, "ask": 1.45, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0874, "vega": 0.0013, "theta": -0.0033, "rho": 0.0007, "theo": 1.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TV261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2122.0, "iv": 3.7827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0862, "vega": 0.0013, "theta": -0.0035, "rho": -0.0004, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 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": "TV261218C00001500", "bid": 0.25, "bid_size": 164.0, "ask": 0.95, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.1931, "vega": 0.002, "theta": -0.0039, "rho": 0.001, "theo": 0.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TV261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2109.0, "iv": 2.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.1918, "vega": 0.002, "theta": -0.004, "rho": -0.0007, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TV261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 499.0, "iv": 0.966, "open_interest": 0.0, "volume": 0.0, "delta": 0.6582, "gamma": 0.3553, "vega": 0.0028, "theta": -0.0041, "rho": 0.0011, "theo": 0.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TV261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1079.0, "iv": 1.5893, "open_interest": 0.0, "volume": 0.0, "delta": -0.3373, "gamma": 0.3545, "vega": 0.0028, "theta": -0.0041, "rho": -0.0012, "theo": 0.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TV261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2013.0, "iv": 1.5408, "open_interest": 2.0, "volume": 0.0, "delta": 0.453, "gamma": 0.4266, "vega": 0.003, "theta": -0.004, "rho": 0.0008, "theo": 0.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-15T12:51:21", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TV261218P00002500", "bid": 0.1, "bid_size": 591.0, "ask": 0.8, "ask_size": 227.0, "iv": 0.7882, "open_interest": 1.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.4275, "vega": 0.003, "theta": -0.004, "rho": -0.0018, "theo": 0.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T12:51:21", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "TV261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2193.0, "iv": 2.1022, "open_interest": 0.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.1761, "vega": 0.0019, "theta": -0.0037, "rho": 0.0003, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 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": "TV261218P00005000", "bid": 2.4, "bid_size": 164.0, "ask": 3.4, "ask_size": 104.0, "iv": 1.7778, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.1812, "vega": 0.0018, "theta": -0.0034, "rho": -0.0035, "theo": 2.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "TV261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2010.0, "iv": 3.2833, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.1134, "vega": 0.0015, "theta": -0.0035, "rho": 0.0002, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 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": "TV261218P00007500", "bid": 4.9, "bid_size": 156.0, "ask": 5.9, "ask_size": 96.0, "iv": 2.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.1203, "vega": 0.0014, "theta": -0.0028, "rho": -0.0042, "theo": 5.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TV270115C00000500", "bid": 1.2, "bid_size": 164.0, "ask": 1.95, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0272, "vega": 0.0006, "theta": -0.0009, "rho": 0.0008, "theo": 1.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "TV270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3175.0, "iv": 6.4126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0273, "vega": 0.0006, "theta": -0.0011, "rho": -0.0002, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TV270115C00001000", "bid": 0.75, "bid_size": 164.0, "ask": 1.5, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0868, "vega": 0.0013, "theta": -0.0013, "rho": 0.0016, "theo": 1.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "TV270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2389.0, "iv": 3.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0874, "vega": 0.0013, "theta": -0.0015, "rho": -0.0004, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TV270115C00001500", "bid": 0.3, "bid_size": 210.0, "ask": 1.0, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.216, "vega": 0.0023, "theta": -0.0016, "rho": 0.0022, "theo": 0.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "TV270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2389.0, "iv": 2.0653, "open_interest": 0.0, "volume": 0.0, "delta": -0.1489, "gamma": 0.219, "vega": 0.0023, "theta": -0.0017, "rho": -0.0008, "theo": 0.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TV270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1118.0, "iv": 0.6323, "open_interest": 0.0, "volume": 0.0, "delta": 0.7101, "gamma": 0.496, "vega": 0.0035, "theta": -0.0017, "rho": 0.0024, "theo": 0.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TV270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1217.0, "iv": 1.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.5119, "vega": 0.0035, "theta": -0.0018, "rho": -0.0014, "theo": 0.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TV270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 595.0, "iv": 0.7467, "open_interest": 261.0, "volume": 0.0, "delta": 0.4066, "gamma": 0.6607, "vega": 0.0038, "theta": -0.0016, "rho": 0.0015, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T09:30:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TV270115P00002500", "bid": 0.1, "bid_size": 620.0, "ask": 0.8, "ask_size": 292.0, "iv": 0.7039, "open_interest": 13.0, "volume": 0.0, "delta": -0.642, "gamma": 0.7171, "vega": 0.0036, "theta": -0.0017, "rho": -0.0023, "theo": 0.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-15T12:51:58", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "TV270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 42.0, "iv": 1.0336, "open_interest": 26.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.152, "vega": 0.0016, "theta": -0.0012, "rho": 0.0003, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TV270115P00005000", "bid": 2.4, "bid_size": 142.0, "ask": 3.4, "ask_size": 61.0, "iv": 1.5496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.1915, "vega": 0.0006, "theta": -0.0014, "rho": -0.0013, "theo": 2.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "TV270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 754.0, "iv": 1.4018, "open_interest": 14.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0838, "vega": 0.0011, "theta": -0.0011, "rho": 0.0002, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-17T11:43:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TV270115P00007500", "bid": 4.9, "bid_size": 75.0, "ask": 5.9, "ask_size": 61.0, "iv": 2.0173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0312, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 5.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TV270416C00000500", "bid": 1.25, "bid_size": 286.0, "ask": 1.95, "ask_size": 110.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0462, "vega": 0.0009, "theta": -0.0008, "rho": 0.0006, "theo": 1.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-21T11:47:32", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "TV270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3088.0, "iv": 4.5784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0285, "vega": 0.0012, "theta": -0.0007, "rho": -0.0007, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TV270416C00001000", "bid": 0.8, "bid_size": 165.0, "ask": 1.45, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.1161, "vega": 0.0022, "theta": -0.0011, "rho": 0.0015, "theo": 1.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "TV270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2342.0, "iv": 2.2435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0856, "vega": 0.0025, "theta": -0.001, "rho": -0.0016, "theo": 0.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TV270416C00001500", "bid": 0.35, "bid_size": 365.0, "ask": 1.05, "ask_size": 122.0, "iv": 0.6383, "open_interest": 10.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.2249, "vega": 0.0037, "theta": -0.0012, "rho": 0.0024, "theo": 0.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T09:52:25", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "TV270416P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2321.0, "iv": 1.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.1839, "vega": 0.0039, "theta": -0.0011, "rho": -0.0029, "theo": 0.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TV270416C00002000", "bid": 0.05, "bid_size": 2656.0, "ask": 0.75, "ask_size": 1155.0, "iv": 0.6613, "open_interest": 1.0, "volume": 0.0, "delta": 0.6204, "gamma": 0.3386, "vega": 0.0051, "theta": -0.0013, "rho": 0.0028, "theo": 0.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-06T09:49:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TV270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1858.0, "iv": 0.7687, "open_interest": 0.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.2977, "vega": 0.0051, "theta": -0.0012, "rho": -0.0051, "theo": 0.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TV270416C00002500", "bid": 0.1, "bid_size": 1162.0, "ask": 0.3, "ask_size": 147.0, "iv": 0.6215, "open_interest": 1936.0, "volume": 90.0, "delta": 0.4537, "gamma": 0.3396, "vega": 0.0055, "theta": -0.0014, "rho": 0.0025, "theo": 0.2984, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T15:11:41", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "TV270416P00002500", "bid": 0.2, "bid_size": 530.0, "ask": 0.9, "ask_size": 411.0, "iv": 0.4812, "open_interest": 2.0, "volume": 0.0, "delta": -0.4947, "gamma": 0.3139, "vega": 0.0054, "theta": -0.0012, "rho": -0.008, "theo": 0.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-15T12:53:35", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "TV270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2730.0, "iv": 1.2194, "open_interest": 10.0, "volume": 0.0, "delta": 0.219, "gamma": 0.1701, "vega": 0.0042, "theta": -0.0014, "rho": 0.0013, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T09:38:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TV270416P00005000", "bid": 2.5, "bid_size": 204.0, "ask": 3.5, "ask_size": 123.0, "iv": 1.0812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7211, "gamma": 0.1748, "vega": 0.0042, "theta": -0.0008, "rho": -0.0158, "theo": 3.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-08-25T15:37:18", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "TV270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2660.0, "iv": 1.9407, "open_interest": 10.0, "volume": 0.0, "delta": 0.168, "gamma": 0.1216, "vega": 0.0035, "theta": -0.0015, "rho": 0.001, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TV270416P00007500", "bid": 5.0, "bid_size": 157.0, "ask": 6.0, "ask_size": 97.0, "iv": 1.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.1375, "vega": 0.0036, "theta": -0.0004, "rho": -0.0185, "theo": 5.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}], "symbol": "TV", "security_type": "stock", "exchange_id": 3, "current_price": 2.17, "price_change": 0.15, "price_change_percent": 7.4257, "bid": 2.0, "ask": 2.22, "bid_size": 100, "ask_size": 2000, "open": 2.03, "high": 2.19, "low": 2.03, "close": 2.17, "prev_day_close": 2.02, "volume": 4495327, "iv30": 136.235, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 19602408683, "last_trade_time": "2026-11-03T15:59:59", "tick": "up"}, "symbol": "TV"}