{"timestamp": "2026-11-03 21:16:49", "data": {"options": [{"option": "TXNM261120C00030000", "bid": 26.5, "bid_size": 20.0, "ask": 30.7, "ask_size": 2.0, "iv": 1.6266, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 28.5, "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": 28.6000003814697}, {"option": "TXNM261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "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": "TXNM261120C00035000", "bid": 21.5, "bid_size": 20.0, "ask": 25.7, "ask_size": 2.0, "iv": 1.2859, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 23.5, "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": 23.6000003814697}, {"option": "TXNM261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "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": "TXNM261120C00040000", "bid": 16.5, "bid_size": 11.0, "ask": 20.7, "ask_size": 1.0, "iv": 0.9878, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 18.5, "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": 18.6000003814697}, {"option": "TXNM261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5716, "open_interest": 6.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXNM261120C00045000", "bid": 11.5, "bid_size": 11.0, "ask": 15.7, "ask_size": 1.0, "iv": 0.7197, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 13.5, "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": 13.6500000953674}, {"option": "TXNM261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1976, "open_interest": 4.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0014, "vega": 0.001, "theta": -0.0011, "rho": -0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXNM261120C00050000", "bid": 6.5, "bid_size": 11.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0037, "vega": 0.0006, "theta": -0.0034, "rho": 0.0, "theo": 8.5, "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": 8.65000009536743}, {"option": "TXNM261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.846, "open_interest": 4.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0073, "vega": 0.004, "theta": -0.0032, "rho": -0.0003, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXNM261120C00055000", "bid": 1.5, "bid_size": 11.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0632, "vega": 0.0179, "theta": -0.0119, "rho": 0.0117, "theo": 3.5562, "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": 3.67500007152557}, {"option": "TXNM261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4945, "open_interest": 126.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.059, "vega": 0.0202, "theta": -0.0115, "rho": -0.0026, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-04T10:08:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXNM261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.1028, "open_interest": 55.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.157, "vega": 0.0356, "theta": -0.0143, "rho": 0.0051, "theo": 0.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TXNM261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.153, "open_interest": 17.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.1552, "vega": 0.0354, "theta": -0.0139, "rho": -0.0254, "theo": 1.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-19T11:22:32", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TXNM261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4368, "open_interest": 15.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0097, "vega": 0.0036, "theta": -0.0018, "rho": 0.0003, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TXNM261120P00065000", "bid": 4.4, "bid_size": 21.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0096, "vega": 0.0036, "theta": -0.001, "rho": -0.0335, "theo": 6.5628, "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": 6.55000019073486}, {"option": "TXNM261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0013, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "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": "TXNM261120P00070000", "bid": 9.4, "bid_size": 11.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0013, "vega": 0.0006, "theta": 0.0, "rho": -0.0363, "theo": 11.5445, "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": 11.5500001907349}, {"option": "TXNM261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0674, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-05-15T12:53:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXNM261120P00075000", "bid": 14.4, "bid_size": 1.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": -0.0387, "theo": 16.5319, "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": 16.4500002861023}, {"option": "TXNM261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": "TXNM261120P00080000", "bid": 19.4, "bid_size": 1.0, "ask": 23.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0389, "theo": 21.5202, "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": 21.4499998092651}, {"option": "TXNM261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": "TXNM261120P00085000", "bid": 24.4, "bid_size": 1.0, "ask": 28.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.033, "theo": 26.51, "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": 26.4499998092651}, {"option": "TXNM261218C00030000", "bid": 26.5, "bid_size": 10.0, "ask": 30.7, "ask_size": 2.0, "iv": 1.0843, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0028, "vega": 0.0056, "theta": -0.0076, "rho": 0.0084, "theo": 28.5227, "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": 28.6000003814697}, {"option": "TXNM261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0022, "vega": 0.009, "theta": -0.0095, "rho": -0.0015, "theo": 0.1419, "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": "TXNM261218C00035000", "bid": 21.4, "bid_size": 2.0, "ask": 25.7, "ask_size": 2.0, "iv": 0.8094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0044, "vega": 0.0078, "theta": -0.0094, "rho": 0.0104, "theo": 23.5452, "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": 23.6499996185303}, {"option": "TXNM261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0036, "vega": 0.0124, "theta": -0.0107, "rho": -0.0021, "theo": 0.1741, "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": "TXNM261218C00040000", "bid": 16.5, "bid_size": 10.0, "ask": 20.7, "ask_size": 2.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0073, "vega": 0.0133, "theta": -0.0108, "rho": 0.0163, "theo": 18.5792, "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": 18.6499996185303}, {"option": "TXNM261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0062, "vega": 0.0172, "theta": -0.012, "rho": -0.0031, "theo": 0.2174, "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": "TXNM261218C00045000", "bid": 11.5, "bid_size": 22.0, "ask": 15.8, "ask_size": 2.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0128, "vega": 0.0212, "theta": -0.0126, "rho": 0.0222, "theo": 13.6329, "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": 13.7000002861023}, {"option": "TXNM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0115, "vega": 0.0247, "theta": -0.0134, "rho": -0.0048, "theo": 0.2808, "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": "TXNM261218C00050000", "bid": 6.7, "bid_size": 20.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0259, "vega": 0.0339, "theta": -0.0146, "rho": 0.0282, "theo": 8.7285, "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": 8.74999976158142}, {"option": "TXNM261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0239, "vega": 0.0374, "theta": -0.0148, "rho": -0.0082, "theo": 0.3874, "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": "TXNM261218C00055000", "bid": 2.15, "bid_size": 12.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0662, "vega": 0.0593, "theta": -0.0159, "rho": 0.0334, "theo": 3.9595, "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": 3.80000007152557}, {"option": "TXNM261218P00055000", "bid": 1.1, "bid_size": 3.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0625, "vega": 0.0617, "theta": -0.0156, "rho": -0.0176, "theo": 0.6354, "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": "TXNM261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 5.0, "iv": 0.143, "open_interest": 0.0, "volume": 0.0, "delta": 0.316, "gamma": 0.1091, "vega": 0.0731, "theta": -0.013, "rho": 0.0194, "theo": 0.6434, "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": 0.524999976158142}, {"option": "TXNM261218P00060000", "bid": 0.1, "bid_size": 501.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.1093, "open_interest": 0.0, "volume": 0.0, "delta": -0.68, "gamma": 0.1066, "vega": 0.0726, "theta": -0.0124, "rho": -0.0542, "theo": 2.3413, "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": 1.85000002384186}, {"option": "TXNM261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0375, "vega": 0.0395, "theta": -0.0103, "rho": 0.0072, "theo": 0.2526, "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": "TXNM261218P00065000", "bid": 4.4, "bid_size": 12.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0371, "vega": 0.0393, "theta": -0.0091, "rho": -0.0753, "theo": 6.9289, "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": 6.55000019073486}, {"option": "TXNM261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0181, "vega": 0.0255, "theta": -0.0088, "rho": 0.004, "theo": 0.1659, "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": "TXNM261218P00070000", "bid": 9.4, "bid_size": 12.0, "ask": 13.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.018, "vega": 0.0254, "theta": -0.0067, "rho": -0.0851, "theo": 11.8141, "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": 11.5500001907349}, {"option": "TXNM261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0108, "vega": 0.0185, "theta": -0.0078, "rho": 0.0027, "theo": 0.1252, "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": "TXNM261218P00075000", "bid": 14.4, "bid_size": 2.0, "ask": 18.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0107, "vega": 0.0185, "theta": -0.0048, "rho": -0.0916, "theo": 16.7449, "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": 16.4500002861023}, {"option": "TXNM261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0072, "vega": 0.0143, "theta": -0.0069, "rho": 0.002, "theo": 0.1009, "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": "TXNM261218P00080000", "bid": 19.4, "bid_size": 2.0, "ask": 23.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0073, "vega": 0.0144, "theta": -0.0033, "rho": -0.0933, "theo": 21.6932, "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": 21.4499998092651}, {"option": "TXNM261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0052, "vega": 0.0116, "theta": -0.0063, "rho": 0.0015, "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": 1.07500004768372}, {"option": "TXNM261218P00085000", "bid": 24.4, "bid_size": 2.0, "ask": 28.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0054, "vega": 0.0118, "theta": -0.0019, "rho": -0.0899, "theo": 26.6519, "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": 26.4499998092651}, {"option": "TXNM270115C00022500", "bid": 33.9, "bid_size": 2.0, "ask": 38.2, "ask_size": 2.0, "iv": 1.1778, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 36.0, "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": 36.1499996185303}, {"option": "TXNM270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.8356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "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": 1.70000004768372}, {"option": "TXNM270115C00025000", "bid": 31.4, "bid_size": 2.0, "ask": 35.7, "ask_size": 2.0, "iv": 1.0561, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 33.5, "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": 33.6499996185303}, {"option": "TXNM270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.6591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0002, "rho": -0.0001, "theo": 0.0025, "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": 1.70000004768372}, {"option": "TXNM270115C00030000", "bid": 26.5, "bid_size": 21.0, "ask": 30.7, "ask_size": 2.0, "iv": 0.8905, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 28.5, "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": 28.6000003814697}, {"option": "TXNM270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0004, "rho": -0.0002, "theo": 0.0047, "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": "TXNM270115C00035000", "bid": 21.5, "bid_size": 12.0, "ask": 25.7, "ask_size": 2.0, "iv": 0.7055, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 23.5, "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": 23.6499996185303}, {"option": "TXNM270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0006, "rho": -0.0004, "theo": 0.0093, "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": "TXNM270115C00040000", "bid": 16.6, "bid_size": 1.0, "ask": 20.8, "ask_size": 2.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 18.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-01-07T14:54:32", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "TXNM270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7552, "open_interest": 5.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.002, "vega": 0.005, "theta": -0.0011, "rho": -0.0008, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-01-22T11:30:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXNM270115C00045000", "bid": 11.6, "bid_size": 11.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 13.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2025-01-07T09:53:28", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "TXNM270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.2569, "open_interest": 30.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0057, "vega": 0.0115, "theta": -0.002, "rho": -0.0021, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:20:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TXNM270115C00050000", "bid": 6.8, "bid_size": 11.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.3244, "open_interest": 1.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0247, "vega": 0.0094, "theta": -0.0038, "rho": 0.007, "theo": 8.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.26, "last_trade_time": "2026-03-20T13:18:33", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "TXNM270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4034, "open_interest": 35.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0186, "vega": 0.0286, "theta": -0.0039, "rho": -0.0064, "theo": 0.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-09T09:44:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXNM270115C00055000", "bid": 2.4, "bid_size": 1.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.1323, "open_interest": 21.0, "volume": 0.0, "delta": 0.8297, "gamma": 0.0776, "vega": 0.0645, "theta": -0.0082, "rho": 0.0455, "theo": 3.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-05-14T13:55:09", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "TXNM270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.2719, "open_interest": 136.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.0679, "vega": 0.0728, "theta": -0.0074, "rho": -0.0244, "theo": 0.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TXNM270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.1316, "open_interest": 49.0, "volume": 0.0, "delta": 0.2973, "gamma": 0.1127, "vega": 0.0906, "theta": -0.0075, "rho": 0.0288, "theo": 0.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T12:32:23", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TXNM270115P00060000", "bid": 2.1, "bid_size": 5.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.2145, "open_interest": 49.0, "volume": 0.0, "delta": -0.6965, "gamma": 0.1083, "vega": 0.0896, "theta": -0.007, "rho": -0.0897, "theo": 2.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T09:30:38", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TXNM270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.1463, "open_interest": 376.0, "volume": 20.0, "delta": 0.0444, "gamma": 0.0251, "vega": 0.0266, "theta": -0.0023, "rho": 0.0048, "theo": 0.064, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:04:58", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "TXNM270115P00065000", "bid": 4.4, "bid_size": 11.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0247, "vega": 0.0263, "theta": -0.0016, "rho": -0.1288, "theo": 6.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-07-16T09:30:03", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "TXNM270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.006, "vega": 0.0081, "theta": -0.0008, "rho": 0.0011, "theo": 0.015, "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": 1.07500004768372}, {"option": "TXNM270115P00070000", "bid": 9.4, "bid_size": 21.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0059, "vega": 0.008, "theta": 0.0, "rho": -0.143, "theo": 11.7129, "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": 11.5500001907349}, {"option": "TXNM270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0019, "vega": 0.0031, "theta": -0.0004, "rho": 0.0004, "theo": 0.0052, "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": "TXNM270115P00075000", "bid": 14.4, "bid_size": 1.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0019, "vega": 0.0031, "theta": 0.0, "rho": -0.153, "theo": 16.6558, "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": 16.4500002861023}, {"option": "TXNM270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0007, "vega": 0.0014, "theta": -0.0002, "rho": 0.0001, "theo": 0.0022, "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": "TXNM270115P00080000", "bid": 19.4, "bid_size": 1.0, "ask": 23.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.001, "vega": 0.0016, "theta": 0.0, "rho": -0.1548, "theo": 21.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-01-30T09:30:03", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "TXNM270219C00030000", "bid": 26.5, "bid_size": 12.0, "ask": 30.7, "ask_size": 2.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0031, "vega": 0.0225, "theta": -0.0045, "rho": 0.06, "theo": 28.9249, "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": 28.6499996185303}, {"option": "TXNM270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9793, "open_interest": 1.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0033, "vega": 0.026, "theta": -0.0092, "rho": -0.0074, "theo": 0.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXNM270219C00035000", "bid": 21.5, "bid_size": 12.0, "ask": 25.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0048, "vega": 0.0304, "theta": -0.0059, "rho": 0.0748, "theo": 24.0408, "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": 23.6999998092651}, {"option": "TXNM270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7919, "open_interest": 5.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0052, "vega": 0.0337, "theta": -0.0099, "rho": -0.01, "theo": 0.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXNM270219C00040000", "bid": 16.6, "bid_size": 1.0, "ask": 20.8, "ask_size": 2.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0077, "vega": 0.0403, "theta": -0.0073, "rho": 0.0857, "theo": 19.1764, "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": 18.75}, {"option": "TXNM270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6277, "open_interest": 2.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0082, "vega": 0.0438, "theta": -0.0106, "rho": -0.0136, "theo": 0.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXNM270219C00045000", "bid": 11.7, "bid_size": 11.0, "ask": 15.9, "ask_size": 2.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.013, "vega": 0.0515, "theta": -0.0086, "rho": 0.094, "theo": 14.3463, "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": 13.8499999046326}, {"option": "TXNM270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0136, "vega": 0.0578, "theta": -0.0111, "rho": -0.0191, "theo": 0.734, "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": "TXNM270219C00050000", "bid": 7.1, "bid_size": 11.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.0234, "vega": 0.0736, "theta": -0.0098, "rho": 0.099, "theo": 9.579, "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": 9.09999990463257}, {"option": "TXNM270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.3575, "open_interest": 1.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0241, "vega": 0.0783, "theta": -0.0114, "rho": -0.0288, "theo": 0.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-16T10:23:25", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TXNM270219C00055000", "bid": 2.85, "bid_size": 12.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.2137, "open_interest": 1.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0471, "vega": 0.1018, "theta": -0.0106, "rho": 0.0949, "theo": 5.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "TXNM270219P00055000", "bid": 0.85, "bid_size": 25.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.2138, "open_interest": 101.0, "volume": 0.0, "delta": -0.2875, "gamma": 0.0474, "vega": 0.1078, "theta": -0.0112, "rho": -0.0491, "theo": 1.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "TXNM270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.1924, "open_interest": 1.0, "volume": 0.0, "delta": 0.4337, "gamma": 0.0724, "vega": 0.1229, "theta": -0.0102, "rho": 0.0623, "theo": 1.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TXNM270219P00060000", "bid": 0.9, "bid_size": 12.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1631, "open_interest": 1.0, "volume": 0.0, "delta": -0.585, "gamma": 0.0701, "vega": 0.1225, "theta": -0.0097, "rho": -0.0972, "theo": 3.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "TXNM270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.2533, "open_interest": 4.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.0422, "vega": 0.0929, "theta": -0.0094, "rho": 0.0324, "theo": 0.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TXNM270219P00065000", "bid": 4.4, "bid_size": 21.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0409, "vega": 0.0901, "theta": -0.0081, "rho": -0.1359, "theo": 7.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "TXNM270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3437, "open_interest": 2.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.025, "vega": 0.0702, "theta": -0.0088, "rho": 0.0211, "theo": 0.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXNM270219P00070000", "bid": 9.4, "bid_size": 11.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0246, "vega": 0.0681, "theta": -0.007, "rho": -0.1545, "theo": 11.9325, "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": 11.5500001907349}, {"option": "TXNM270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0168, "vega": 0.0561, "theta": -0.0083, "rho": 0.0154, "theo": 0.4455, "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": "TXNM270219P00075000", "bid": 14.4, "bid_size": 1.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0178, "vega": 0.0537, "theta": -0.0064, "rho": -0.1485, "theo": 16.7784, "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": 16.4500002861023}, {"option": "TXNM270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0123, "vega": 0.0469, "theta": -0.0079, "rho": 0.0121, "theo": 0.3782, "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": "TXNM270219P00080000", "bid": 19.4, "bid_size": 1.0, "ask": 23.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0144, "vega": 0.0424, "theta": -0.0063, "rho": -0.1261, "theo": 21.6758, "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": 21.4499998092651}, {"option": "TXNM270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0095, "vega": 0.0404, "theta": -0.0075, "rho": 0.01, "theo": 0.3315, "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": "TXNM270219P00085000", "bid": 24.4, "bid_size": 1.0, "ask": 28.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0125, "vega": 0.0333, "theta": -0.0059, "rho": -0.0999, "theo": 26.6063, "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": 26.4499998092651}, {"option": "TXNM270521C00030000", "bid": 26.5, "bid_size": 12.0, "ask": 30.7, "ask_size": 2.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0036, "vega": 0.0358, "theta": -0.0009, "rho": 0.0827, "theo": 29.0103, "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": 28.6499996185303}, {"option": "TXNM270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0038, "vega": 0.0439, "theta": -0.0068, "rho": -0.0184, "theo": 0.6721, "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": "TXNM270521C00035000", "bid": 21.5, "bid_size": 12.0, "ask": 25.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0055, "vega": 0.0478, "theta": -0.0024, "rho": 0.0974, "theo": 24.162, "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": 23.6499996185303}, {"option": "TXNM270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5851, "open_interest": 1.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0057, "vega": 0.0555, "theta": -0.0072, "rho": -0.024, "theo": 0.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXNM270521C00040000", "bid": 16.6, "bid_size": 1.0, "ask": 20.8, "ask_size": 2.0, "iv": 0.2095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0086, "vega": 0.0596, "theta": -0.0038, "rho": 0.1165, "theo": 19.3471, "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": 18.75}, {"option": "TXNM270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0087, "vega": 0.0703, "theta": -0.0075, "rho": -0.0319, "theo": 0.9053, "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": "TXNM270521C00045000", "bid": 11.8, "bid_size": 11.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0138, "vega": 0.0799, "theta": -0.0051, "rho": 0.1343, "theo": 14.5736, "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": 14.0}, {"option": "TXNM270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0139, "vega": 0.0897, "theta": -0.0077, "rho": -0.0436, "theo": 1.0774, "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": "TXNM270521C00050000", "bid": 7.3, "bid_size": 11.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.2189, "open_interest": 0.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0233, "vega": 0.108, "theta": -0.0061, "rho": 0.1568, "theo": 9.8874, "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": 9.5}, {"option": "TXNM270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.273, "open_interest": 3.0, "volume": 0.0, "delta": -0.1903, "gamma": 0.0232, "vega": 0.116, "theta": -0.0077, "rho": -0.0628, "theo": 1.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TXNM270521C00055000", "bid": 3.3, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.198, "open_interest": 1.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0415, "vega": 0.1449, "theta": -0.0066, "rho": 0.1595, "theo": 5.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "TXNM270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": -0.3121, "gamma": 0.0411, "vega": 0.1502, "theta": -0.0073, "rho": -0.1001, "theo": 1.8612, "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": 1.85000002384186}, {"option": "TXNM270521C00060000", "bid": 0.25, "bid_size": 2.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": 0.453, "gamma": 0.0585, "vega": 0.1665, "theta": -0.0065, "rho": 0.1195, "theo": 2.1589, "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": 2.30000004917383}, {"option": "TXNM270521P00060000", "bid": 1.55, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.1589, "open_interest": 0.0, "volume": 0.0, "delta": -0.5598, "gamma": 0.0573, "vega": 0.166, "theta": -0.0061, "rho": -0.1752, "theo": 3.5611, "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": 3.42500001192093}, {"option": "TXNM270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": 0.253, "gamma": 0.04, "vega": 0.136, "theta": -0.0063, "rho": 0.0689, "theo": 1.1155, "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": 1.32500004768372}, {"option": "TXNM270521P00065000", "bid": 4.7, "bid_size": 22.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.1287, "open_interest": 0.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.0395, "vega": 0.1331, "theta": -0.0049, "rho": -0.22, "theo": 7.4804, "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": 6.84999990463257}, {"option": "TXNM270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.2561, "open_interest": 2.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0258, "vega": 0.1084, "theta": -0.0061, "rho": 0.0468, "theo": 0.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TXNM270521P00070000", "bid": 9.4, "bid_size": 12.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0258, "vega": 0.1043, "theta": -0.0039, "rho": -0.228, "theo": 12.1094, "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": 11.5500001907349}, {"option": "TXNM270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0182, "vega": 0.0903, "theta": -0.0059, "rho": 0.0353, "theo": 0.661, "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": "TXNM270521P00075000", "bid": 14.4, "bid_size": 2.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0189, "vega": 0.0841, "theta": -0.0029, "rho": -0.2295, "theo": 16.898, "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": 16.4500002861023}, {"option": "TXNM270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0137, "vega": 0.0775, "theta": -0.0057, "rho": 0.0284, "theo": 0.5703, "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": "TXNM270521P00080000", "bid": 19.4, "bid_size": 2.0, "ask": 23.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0162, "vega": 0.0688, "theta": -0.0024, "rho": -0.2079, "theo": 21.7515, "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": 21.4499998092651}, {"option": "TXNM270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0109, "vega": 0.0681, "theta": -0.0055, "rho": 0.0237, "theo": 0.5072, "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": "TXNM270521P00085000", "bid": 24.4, "bid_size": 2.0, "ask": 28.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0147, "vega": 0.0547, "theta": -0.0023, "rho": -0.1639, "theo": 26.6477, "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": 26.4499998092651}, {"option": "TXNM270917C00040000", "bid": 16.5, "bid_size": 2.0, "ask": 21.3, "ask_size": 2.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.009, "vega": 0.067, "theta": -0.0024, "rho": 0.1467, "theo": 19.0953, "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": 18.8999996185303}, {"option": "TXNM270917P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0088, "vega": 0.0868, "theta": -0.0045, "rho": -0.0489, "theo": 0.8567, "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": 1.75}, {"option": "TXNM270917C00045000", "bid": 12.0, "bid_size": 12.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.2425, "open_interest": 0.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0148, "vega": 0.0936, "theta": -0.0034, "rho": 0.1784, "theo": 14.3368, "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": 14.1000003814697}, {"option": "TXNM270917P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.014, "vega": 0.1119, "theta": -0.0047, "rho": -0.0677, "theo": 1.0425, "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": 1.75}, {"option": "TXNM270917C00050000", "bid": 7.5, "bid_size": 2.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.8221, "gamma": 0.0249, "vega": 0.1336, "theta": -0.004, "rho": 0.2121, "theo": 9.6814, "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": 9.44999980926514}, {"option": "TXNM270917P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0235, "vega": 0.1455, "theta": -0.0048, "rho": -0.0985, "theo": 1.3236, "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": 1.75}, {"option": "TXNM270917C00055000", "bid": 3.0, "bid_size": 2.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.1337, "open_interest": 0.0, "volume": 0.0, "delta": 0.6959, "gamma": 0.0433, "vega": 0.1807, "theta": -0.0043, "rho": 0.2318, "theo": 5.2862, "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": 4.84999990463257}, {"option": "TXNM270917P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.1556, "open_interest": 0.0, "volume": 0.0, "delta": -0.3142, "gamma": 0.0418, "vega": 0.1879, "theta": -0.0045, "rho": -0.1577, "theo": 1.8555, "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": 1.79999995231628}, {"option": "TXNM270917C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.1189, "open_interest": 0.0, "volume": 0.0, "delta": 0.4362, "gamma": 0.0622, "vega": 0.2066, "theta": -0.0038, "rho": 0.1795, "theo": 1.918, "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": 1.85000002384186}, {"option": "TXNM270917P00060000", "bid": 0.5, "bid_size": 2.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0682, "open_interest": 0.0, "volume": 0.0, "delta": -0.5718, "gamma": 0.061, "vega": 0.2051, "theta": -0.0035, "rho": -0.2692, "theo": 3.427, "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": 2.40000009536743}, {"option": "TXNM270917C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.1849, "open_interest": 0.0, "volume": 0.0, "delta": 0.2151, "gamma": 0.0413, "vega": 0.1579, "theta": -0.0032, "rho": 0.0949, "theo": 0.805, "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": 1.70000004768372}, {"option": "TXNM270917P00065000", "bid": 4.0, "bid_size": 2.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.0611, "open_interest": 0.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.041, "vega": 0.1509, "theta": -0.0023, "rho": -0.3338, "theo": 7.2357, "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": 6.4500002861023}, {"option": "TXNM270917C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0247, "vega": 0.1164, "theta": -0.0028, "rho": 0.0586, "theo": 0.52, "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": 1.70000004768372}, {"option": "TXNM270917P00070000", "bid": 9.0, "bid_size": 2.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.1204, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0253, "vega": 0.1066, "theta": -0.0015, "rho": -0.3143, "theo": 11.8577, "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": 11.4500002861023}, {"option": "TXNM270917C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.0164, "vega": 0.0916, "theta": -0.0025, "rho": 0.0414, "theo": 0.3956, "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": 1.70000004768372}, {"option": "TXNM270917P00075000", "bid": 14.0, "bid_size": 12.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.1592, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0182, "vega": 0.0775, "theta": -0.0006, "rho": -0.2755, "theo": 16.6562, "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": 16.4499998092651}, {"option": "TXNM271217C00040000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0094, "vega": 0.0904, "theta": -0.0019, "rho": 0.2013, "theo": 19.3693, "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": 19.0}, {"option": "TXNM271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0088, "vega": 0.1061, "theta": -0.0041, "rho": -0.0711, "theo": 1.0712, "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": 2.5}, {"option": "TXNM271217C00045000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0145, "vega": 0.1212, "theta": -0.0027, "rho": 0.2437, "theo": 14.6935, "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": 14.5}, {"option": "TXNM271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.0137, "vega": 0.1338, "theta": -0.0042, "rho": -0.0961, "theo": 1.2832, "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": 2.5}, {"option": "TXNM271217C00050000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.2029, "open_interest": 0.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0226, "vega": 0.1629, "theta": -0.0032, "rho": 0.2972, "theo": 10.1469, "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": 10.0}, {"option": "TXNM271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1907, "open_interest": 0.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.022, "vega": 0.1694, "theta": -0.0042, "rho": -0.1362, "theo": 1.6003, "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": "TXNM271217C00055000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.1427, "open_interest": 0.0, "volume": 0.0, "delta": 0.6849, "gamma": 0.0366, "vega": 0.2092, "theta": -0.0035, "rho": 0.3122, "theo": 5.8887, "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": "TXNM271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.3181, "gamma": 0.0368, "vega": 0.2128, "theta": -0.004, "rho": -0.2041, "theo": 2.1879, "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": 2.5}, {"option": "TXNM271217C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1249, "open_interest": 0.0, "volume": 0.0, "delta": 0.4713, "gamma": 0.0509, "vega": 0.2356, "theta": -0.0034, "rho": 0.249, "theo": 2.6012, "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": 2.5}, {"option": "TXNM271217P00060000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.1179, "open_interest": 9.0, "volume": 0.0, "delta": -0.5374, "gamma": 0.0522, "vega": 0.2341, "theta": -0.0034, "rho": -0.3102, "theo": 3.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T09:30:38", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TXNM271217C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1959, "open_interest": 0.0, "volume": 0.0, "delta": 0.274, "gamma": 0.0396, "vega": 0.2008, "theta": -0.0032, "rho": 0.1542, "theo": 1.2982, "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": 2.5}, {"option": "TXNM271217P00065000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0421, "vega": 0.1892, "theta": -0.0026, "rho": -0.3521, "theo": 7.3665, "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": 6.5}, {"option": "TXNM271217C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": 0.1825, "gamma": 0.0265, "vega": 0.1614, "theta": -0.0031, "rho": 0.1038, "theo": 0.898, "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": 2.5}, {"option": "TXNM271217P00070000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0289, "vega": 0.1388, "theta": -0.0019, "rho": -0.3319, "theo": 11.8907, "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": 11.5}, {"option": "TXNM271217C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0189, "vega": 0.134, "theta": -0.0029, "rho": 0.078, "theo": 0.7142, "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": 2.5}, {"option": "TXNM271217P00075000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0253, "vega": 0.1013, "theta": -0.0015, "rho": -0.276, "theo": 16.6493, "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": 16.5}], "symbol": "TXNM", "security_type": "stock", "exchange_id": 3, "current_price": 58.56, "price_change": -0.14, "price_change_percent": -0.2385, "bid": 57.42, "ask": 59.4, "bid_size": 100, "ask_size": 100, "open": 58.61, "high": 59.01, "low": 58.44, "close": 58.56, "prev_day_close": 58.7, "volume": 585168, "iv30": 15.873, "iv30_change": 0.32, "iv30_change_percent": 2.0575, "seqno": 19472958590, "last_trade_time": "2026-11-03T15:59:59", "tick": "up"}, "symbol": "TXNM"}