{"timestamp": "2026-10-23 08:53:39", "data": {"options": [{"option": "TXMD261120C00001000", "bid": 0.6, "bid_size": 75.0, "ask": 1.35, "ask_size": 65.0, "iv": 2.5948, "open_interest": 4.0, "volume": 0.0, "delta": 0.932, "gamma": 0.1429, "vega": 0.0007, "theta": -0.002, "rho": 0.0007, "theo": 0.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-14T09:59:44", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TXMD261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 670.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.1434, "vega": 0.0007, "theta": -0.0024, "rho": -0.0001, "theo": 0.041, "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": 1.07500004768372}, {"option": "TXMD261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 131.0, "iv": 2.0282, "open_interest": 51.0, "volume": 0.0, "delta": 0.4647, "gamma": 0.7842, "vega": 0.0021, "theta": -0.0034, "rho": 0.0006, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T14:03:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TXMD261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 1.4212, "open_interest": 1.0, "volume": 0.0, "delta": -0.5473, "gamma": 0.7966, "vega": 0.0021, "theta": -0.0035, "rho": -0.0008, "theo": 0.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-05T14:44:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TXMD261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 512.0, "iv": 6.7563, "open_interest": 1.0, "volume": 0.0, "delta": 0.1993, "gamma": 0.3432, "vega": 0.0015, "theta": -0.0038, "rho": 0.0003, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:35:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXMD261120P00003000", "bid": 0.65, "bid_size": 75.0, "ask": 2.5, "ask_size": 135.0, "iv": 3.5015, "open_interest": 0.0, "volume": 0.0, "delta": -0.8145, "gamma": 0.3527, "vega": 0.0014, "theta": -0.0035, "rho": -0.0014, "theo": 1.2005, "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": 1.57499998807907}, {"option": "TXMD261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 512.0, "iv": 7.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.2155, "vega": 0.0012, "theta": -0.0038, "rho": 0.0002, "theo": 0.0567, "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": 1.07500004768372}, {"option": "TXMD261120P00004000", "bid": 1.55, "bid_size": 75.0, "ask": 4.0, "ask_size": 669.0, "iv": 5.106, "open_interest": 0.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.2234, "vega": 0.0011, "theta": -0.0031, "rho": -0.0016, "theo": 2.1841, "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": 2.94999998807907}, {"option": "TXMD261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 512.0, "iv": 7.7475, "open_interest": 0.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.161, "vega": 0.001, "theta": -0.0038, "rho": 0.0001, "theo": 0.0489, "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": 1.07500004768372}, {"option": "TXMD261120P00005000", "bid": 2.75, "bid_size": 75.0, "ask": 3.7, "ask_size": 65.0, "iv": 2.6884, "open_interest": 0.0, "volume": 0.0, "delta": -0.902, "gamma": 0.1678, "vega": 0.0009, "theta": -0.0027, "rho": -0.0017, "theo": 3.1756, "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": 3.125}, {"option": "TXMD261218C00001000", "bid": 0.4, "bid_size": 107.0, "ask": 1.4, "ask_size": 54.0, "iv": 0.9024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.1365, "vega": 0.001, "theta": -0.0007, "rho": 0.0014, "theo": 0.9266, "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": 0.899999991059303}, {"option": "TXMD261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 297.0, "iv": 2.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.1376, "vega": 0.001, "theta": -0.0011, "rho": -0.0002, "theo": 0.0337, "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": 0.174999997019768}, {"option": "TXMD261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 145.0, "iv": 1.3174, "open_interest": 4.0, "volume": 0.0, "delta": 0.566, "gamma": 0.4421, "vega": 0.003, "theta": -0.0031, "rho": 0.0012, "theo": 0.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-28T14:10:00", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "TXMD261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 141.0, "iv": 1.1361, "open_interest": 4.0, "volume": 0.0, "delta": -0.456, "gamma": 0.4505, "vega": 0.0029, "theta": -0.0031, "rho": -0.0016, "theo": 0.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-25T10:49:00", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "TXMD261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 1.092, "open_interest": 326.0, "volume": 0.0, "delta": 0.3668, "gamma": 0.3097, "vega": 0.0028, "theta": -0.004, "rho": 0.0008, "theo": 0.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:33:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TXMD261218P00003000", "bid": 0.7, "bid_size": 75.0, "ask": 1.6, "ask_size": 64.0, "iv": 0.846, "open_interest": 0.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.3174, "vega": 0.0027, "theta": -0.0036, "rho": -0.0027, "theo": 1.3197, "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": 1.25}, {"option": "TXMD261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 369.0, "iv": 5.1705, "open_interest": 1.0, "volume": 0.0, "delta": 0.292, "gamma": 0.2388, "vega": 0.0025, "theta": -0.0043, "rho": 0.0006, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-23T10:04:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXMD261218P00004000", "bid": 1.8, "bid_size": 75.0, "ask": 4.2, "ask_size": 669.0, "iv": 4.5067, "open_interest": 0.0, "volume": 0.0, "delta": -0.7334, "gamma": 0.2467, "vega": 0.0024, "theta": -0.0036, "rho": -0.0034, "theo": 2.2811, "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": 2.99999988079071}, {"option": "TXMD261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 369.0, "iv": 5.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.1993, "vega": 0.0023, "theta": -0.0044, "rho": 0.0005, "theo": 0.1613, "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": 1.07500004768372}, {"option": "TXMD261218P00005000", "bid": 2.75, "bid_size": 75.0, "ask": 3.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.2077, "vega": 0.0022, "theta": -0.0033, "rho": -0.004, "theo": 3.2591, "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": 3.125}, {"option": "TXMD270319C00001000", "bid": 0.55, "bid_size": 107.0, "ask": 1.45, "ask_size": 65.0, "iv": 0.9991, "open_interest": 2.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.1244, "vega": 0.0023, "theta": -0.0009, "rho": 0.0026, "theo": 1.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-09T10:21:55", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "TXMD270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 344.0, "iv": 1.6962, "open_interest": 0.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.1262, "vega": 0.0024, "theta": -0.001, "rho": -0.0013, "theo": 0.138, "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": 0.224999994039536}, {"option": "TXMD270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 192.0, "iv": 0.7619, "open_interest": 176.0, "volume": 0.0, "delta": 0.6235, "gamma": 0.362, "vega": 0.0047, "theta": -0.0014, "rho": 0.003, "theo": 0.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-14T12:58:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TXMD270319P00002000", "bid": 0.15, "bid_size": 317.0, "ask": 1.0, "ask_size": 171.0, "iv": 1.1273, "open_interest": 0.0, "volume": 0.0, "delta": -0.4215, "gamma": 0.3782, "vega": 0.0047, "theta": -0.0015, "rho": -0.0038, "theo": 0.4824, "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": 0.575000002980232}, {"option": "TXMD270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.7177, "open_interest": 212.0, "volume": 0.0, "delta": 0.3643, "gamma": 0.3337, "vega": 0.0045, "theta": -0.0014, "rho": 0.0019, "theo": 0.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T13:11:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TXMD270319P00003000", "bid": 0.75, "bid_size": 168.0, "ask": 1.75, "ask_size": 120.0, "iv": 0.9423, "open_interest": 4.0, "volume": 0.0, "delta": -0.6969, "gamma": 0.3656, "vega": 0.0041, "theta": -0.0014, "rho": -0.0055, "theo": 1.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-15T13:28:20", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TXMD270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 394.0, "iv": 1.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.2533, "vega": 0.0038, "theta": -0.0014, "rho": 0.0013, "theo": 0.1377, "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": "TXMD270319P00004000", "bid": 1.75, "bid_size": 84.0, "ask": 2.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.2924, "vega": 0.0031, "theta": -0.0012, "rho": -0.0058, "theo": 2.1968, "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": 2.125}, {"option": "TXMD270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 394.0, "iv": 1.7031, "open_interest": 0.0, "volume": 0.0, "delta": 0.1965, "gamma": 0.2012, "vega": 0.0033, "theta": -0.0013, "rho": 0.001, "theo": 0.107, "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": "TXMD270319P00005000", "bid": 2.75, "bid_size": 84.0, "ask": 3.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.2436, "vega": 0.0022, "theta": -0.0011, "rho": -0.0054, "theo": 3.1702, "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": 3.125}, {"option": "TXMD270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.1208, "vega": 0.0029, "theta": -0.0005, "rho": 0.0041, "theo": 1.1001, "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": 0.75}, {"option": "TXMD270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 394.0, "iv": 1.676, "open_interest": 0.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.1235, "vega": 0.003, "theta": -0.0007, "rho": -0.002, "theo": 0.139, "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": "TXMD270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 236.0, "iv": 0.8218, "open_interest": 0.0, "volume": 0.0, "delta": 0.6322, "gamma": 0.3939, "vega": 0.006, "theta": -0.0008, "rho": 0.005, "theo": 0.4132, "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": "TXMD270617P00002000", "bid": 0.05, "bid_size": 708.0, "ask": 1.1, "ask_size": 197.0, "iv": 0.9149, "open_interest": 0.0, "volume": 0.0, "delta": -0.4303, "gamma": 0.4264, "vega": 0.0059, "theta": -0.0009, "rho": -0.0056, "theo": 0.4351, "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": 0.675000011920929}, {"option": "TXMD270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 196.0, "iv": 0.6464, "open_interest": 30.0, "volume": 0.0, "delta": 0.3934, "gamma": 0.3318, "vega": 0.0059, "theta": -0.001, "rho": 0.0032, "theo": 0.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-19T15:45:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TXMD270617P00003000", "bid": 0.85, "bid_size": 175.0, "ask": 3.4, "ask_size": 706.0, "iv": 2.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.382, "vega": 0.0052, "theta": -0.001, "rho": -0.008, "theo": 1.255, "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": 1.375}, {"option": "TXMD270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 561.0, "iv": 2.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.3073, "gamma": 0.2554, "vega": 0.0054, "theta": -0.001, "rho": 0.0025, "theo": 0.1883, "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": 1.07500004768372}, {"option": "TXMD270617P00004000", "bid": 1.75, "bid_size": 183.0, "ask": 2.7, "ask_size": 129.0, "iv": 0.9652, "open_interest": 0.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.3065, "vega": 0.0042, "theta": -0.001, "rho": -0.0087, "theo": 2.2102, "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": 2.22500002384186}, {"option": "TXMD270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 461.0, "iv": 1.3257, "open_interest": 0.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.212, "vega": 0.005, "theta": -0.0011, "rho": 0.0021, "theo": 0.167, "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": "TXMD270617P00005000", "bid": 2.75, "bid_size": 187.0, "ask": 3.8, "ask_size": 156.0, "iv": 1.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.2682, "vega": 0.0036, "theta": -0.0009, "rho": -0.0092, "theo": 3.1877, "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": 3.27499997615814}], "symbol": "TXMD", "security_type": "stock", "exchange_id": 2, "current_price": 1.85, "price_change": -0.05, "price_change_percent": -2.7027, "bid": 1.85, "ask": 1.91, "bid_size": 600, "ask_size": 1000, "open": 1.88, "high": 1.885, "low": 1.85, "close": 1.85, "prev_day_close": 1.85, "volume": 5654, "iv30": 95.932, "iv30_change": 0.789, "iv30_change_percent": 0.8293, "seqno": 37647150995, "last_trade_time": "2026-10-22T15:59:54", "tick": "down"}, "symbol": "TXMD"}