{"timestamp": "2026-10-23 03:09:55", "data": {"options": [{"option": "TVRD261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 2.5278, "open_interest": 53.0, "volume": 0.0, "delta": 0.1751, "gamma": 0.3691, "vega": 0.0007, "theta": -0.003, "rho": 0.0001, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:48:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TVRD261120P00002500", "bid": 0.05, "bid_size": 755.0, "ask": 4.8, "ask_size": 755.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.38, "vega": 0.0007, "theta": -0.0025, "rho": -0.0011, "theo": 1.5504, "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": 2.42499995231628}, {"option": "TVRD261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 7.0, "iv": 3.6167, "open_interest": 52.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.2131, "vega": 0.0006, "theta": -0.0033, "rho": 0.0001, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T10:25:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TVRD261120P00005000", "bid": 1.55, "bid_size": 62.0, "ask": 6.3, "ask_size": 755.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.891, "gamma": 0.2239, "vega": 0.0005, "theta": -0.0019, "rho": -0.0016, "theo": 4.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-09-17T09:56:48", "percent_change": 0.0, "prev_day_close": 3.92499989271164}, {"option": "TVRD261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 304.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.169, "vega": 0.0005, "theta": -0.0034, "rho": 0.0001, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T10:34:14", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TVRD261120P00007500", "bid": 4.0, "bid_size": 41.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.1799, "vega": 0.0004, "theta": -0.0011, "rho": -0.002, "theo": 6.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-10-05T14:07:08", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TVRD261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 2.5668, "open_interest": 187.0, "volume": 1.0, "delta": 0.3745, "gamma": 0.3693, "vega": 0.0015, "theta": -0.0034, "rho": 0.0003, "theo": 0.1602, "change": 0.01, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-22T10:25:41", "percent_change": 6.66666, "prev_day_close": 0.150000005960464}, {"option": "TVRD261218P00002500", "bid": 0.05, "bid_size": 593.0, "ask": 4.8, "ask_size": 594.0, "iv": 0.0, "open_interest": 29.0, "volume": 5.0, "delta": -0.6481, "gamma": 0.3783, "vega": 0.0014, "theta": -0.0029, "rho": -0.0023, "theo": 1.6482, "change": 0.825, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T09:30:32", "percent_change": 94.2857, "prev_day_close": 0.875000024214387}, {"option": "TVRD261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 50.0, "iv": 3.2369, "open_interest": 118.0, "volume": 0.0, "delta": 0.2795, "gamma": 0.2654, "vega": 0.0013, "theta": -0.0036, "rho": 0.0002, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T14:44:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TVRD261218P00005000", "bid": 1.55, "bid_size": 45.0, "ask": 6.2, "ask_size": 510.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.7478, "gamma": 0.2808, "vega": 0.0012, "theta": -0.0022, "rho": -0.0037, "theo": 4.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T09:57:23", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "TVRD261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 212.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.2418, "gamma": 0.2237, "vega": 0.0012, "theta": -0.0037, "rho": 0.0002, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-20T10:22:16", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TVRD261218P00007500", "bid": 4.1, "bid_size": 45.0, "ask": 8.9, "ask_size": 510.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.2457, "vega": 0.0011, "theta": -0.0015, "rho": -0.0046, "theo": 6.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-14T15:01:05", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TVRD270319C00002500", "bid": 0.05, "bid_size": 111.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.1351, "open_interest": 1161.0, "volume": 6.0, "delta": 0.5393, "gamma": 0.3086, "vega": 0.0026, "theta": -0.0018, "rho": 0.0009, "theo": 0.2961, "change": -0.215, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-22T09:34:06", "percent_change": -66.1538, "prev_day_close": 0.325000006705523}, {"option": "TVRD270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 799.0, "iv": 4.6103, "open_interest": 42.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.3261, "vega": 0.0025, "theta": -0.0017, "rho": -0.0055, "theo": 1.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T14:50:09", "percent_change": 0.0, "prev_day_close": 2.39999990537763}, {"option": "TVRD270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 381.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.4536, "gamma": 0.2563, "vega": 0.0026, "theta": -0.0021, "rho": 0.0008, "theo": 0.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-18T12:55:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TVRD270319P00005000", "bid": 1.7, "bid_size": 94.0, "ask": 6.1, "ask_size": 791.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6112, "gamma": 0.2869, "vega": 0.0024, "theta": -0.0018, "rho": -0.0089, "theo": 4.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T12:42:53", "percent_change": 0.0, "prev_day_close": 3.7250000834465}, {"option": "TVRD270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 302.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.4184, "gamma": 0.2312, "vega": 0.0025, "theta": -0.0023, "rho": 0.0007, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T14:14:59", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "TVRD270319P00007500", "bid": 4.1, "bid_size": 30.0, "ask": 9.0, "ask_size": 757.0, "iv": 2.2043, "open_interest": 0.0, "volume": 0.0, "delta": -0.657, "gamma": 0.2744, "vega": 0.0023, "theta": -0.0017, "rho": -0.0111, "theo": 6.6504, "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": 6.44999980926514}, {"option": "TVRD270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 388.0, "iv": 0.0, "open_interest": 16.0, "volume": 1.0, "delta": 0.0666, "gamma": 0.2636, "vega": 0.001, "theta": -0.0001, "rho": 0.0004, "theo": 0.0114, "change": -1.23, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-22T10:25:41", "percent_change": -72.3529, "prev_day_close": 1.70000004768372}, {"option": "TVRD270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 799.0, "iv": 4.0579, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 1.515, "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": "TVRD270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 378.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0926, "vega": 0.0005, "theta": -0.0001, "rho": 0.0001, "theo": 0.0054, "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": "TVRD270617P00005000", "bid": 1.65, "bid_size": 88.0, "ask": 6.4, "ask_size": 792.0, "iv": 1.3645, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.015, "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": 4.00000005960464}, {"option": "TVRD270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 2.124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.056, "vega": 0.0004, "theta": -0.0001, "rho": 0.0001, "theo": 0.0037, "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": "TVRD270617P00007500", "bid": 4.0, "bid_size": 41.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.515, "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": "TVRD", "security_type": "stock", "exchange_id": 2, "current_price": 0.9899, "price_change": -0.0478, "price_change_percent": -4.6863, "bid": 0.96, "ask": 1.07, "bid_size": 900, "ask_size": 100, "open": 1.01, "high": 1.0499, "low": 0.9722, "close": 0.9722, "prev_day_close": 1.02, "volume": 55406, "iv30": 100.806, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150876611, "last_trade_time": "2026-10-22T15:59:27", "tick": "down"}, "symbol": "TVRD"}