{"timestamp": "2026-11-03 00:34:46", "data": {"options": [{"option": "TZA261120C00034000", "bid": 12.05, "bid_size": 219.0, "ask": 13.4, "ask_size": 204.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0062, "vega": 0.0011, "theta": -0.0196, "rho": 0.0008, "theo": 12.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-06T10:27:36", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "TZA261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 270.0, "iv": 1.0506, "open_interest": 5.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0079, "vega": 0.0068, "theta": -0.014, "rho": -0.0008, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-14T14:20:23", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "TZA261120C00035000", "bid": 11.1, "bid_size": 201.0, "ask": 12.25, "ask_size": 171.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0102, "vega": 0.0019, "theta": -0.0209, "rho": 0.0012, "theo": 11.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-10-06T10:23:19", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "TZA261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 579.0, "iv": 0.9741, "open_interest": 21.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0099, "vega": 0.0081, "theta": -0.0161, "rho": -0.001, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-29T12:58:47", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TZA261120C00036000", "bid": 10.1, "bid_size": 204.0, "ask": 11.65, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.015, "vega": 0.0044, "theta": -0.0213, "rho": 0.0029, "theo": 10.9593, "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": 11.1749997138977}, {"option": "TZA261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 471.0, "iv": 0.6749, "open_interest": 7.0, "volume": 2.0, "delta": -0.0442, "gamma": 0.0125, "vega": 0.0098, "theta": -0.0187, "rho": -0.0012, "theo": 0.1402, "change": -0.255, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:40:36", "percent_change": -83.6066, "prev_day_close": 0.30500001180917}, {"option": "TZA261120C00037000", "bid": 9.15, "bid_size": 201.0, "ask": 10.65, "ask_size": 201.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0195, "vega": 0.007, "theta": -0.0254, "rho": 0.0042, "theo": 9.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-30T11:41:47", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "TZA261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 498.0, "iv": 0.8252, "open_interest": 4.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0157, "vega": 0.0118, "theta": -0.0218, "rho": -0.0015, "theo": 0.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T14:59:39", "percent_change": 0.0, "prev_day_close": 0.335000013001263}, {"option": "TZA261120C00038000", "bid": 8.15, "bid_size": 216.0, "ask": 9.45, "ask_size": 223.0, "iv": 0.0, "open_interest": 18.0, "volume": 1.0, "delta": 0.9497, "gamma": 0.0238, "vega": 0.0094, "theta": -0.0289, "rho": 0.0052, "theo": 9.0088, "change": -1.02, "open": 8.28, "high": 8.28, "low": 8.28, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-11-02T13:40:48", "percent_change": -10.9677, "prev_day_close": 9.30000019073486}, {"option": "TZA261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 594.0, "iv": 0.7719, "open_interest": 69.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0198, "vega": 0.0144, "theta": -0.0257, "rho": -0.002, "theo": 0.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T10:33:30", "percent_change": 0.0, "prev_day_close": 0.370000012218952}, {"option": "TZA261120C00039000", "bid": 7.25, "bid_size": 568.0, "ask": 8.85, "ask_size": 449.0, "iv": 0.632, "open_interest": 933.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0279, "vega": 0.0138, "theta": -0.0338, "rho": 0.0071, "theo": 8.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-10-29T13:46:10", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TZA261120P00039000", "bid": 0.11, "bid_size": 10.0, "ask": 0.76, "ask_size": 615.0, "iv": 0.7113, "open_interest": 33.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0247, "vega": 0.0174, "theta": -0.0304, "rho": -0.0025, "theo": 0.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-29T10:04:21", "percent_change": 0.0, "prev_day_close": 0.469999991357326}, {"option": "TZA261120C00040000", "bid": 6.75, "bid_size": 461.0, "ask": 7.65, "ask_size": 443.0, "iv": 0.6545, "open_interest": 537.0, "volume": 13.0, "delta": 0.8954, "gamma": 0.034, "vega": 0.0184, "theta": -0.0391, "rho": 0.0087, "theo": 7.1459, "change": -0.875, "open": 6.0, "high": 6.75, "low": 5.4, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-02T14:59:43", "percent_change": -11.4754, "prev_day_close": 7.625}, {"option": "TZA261120P00040000", "bid": 0.02, "bid_size": 1475.0, "ask": 0.73, "ask_size": 578.0, "iv": 0.6087, "open_interest": 104.0, "volume": 1.0, "delta": -0.1211, "gamma": 0.0306, "vega": 0.021, "theta": -0.036, "rho": -0.0033, "theo": 0.4096, "change": -0.175, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T09:50:26", "percent_change": -33.3333, "prev_day_close": 0.525000004097819}, {"option": "TZA261120C00041000", "bid": 5.6, "bid_size": 775.0, "ask": 6.65, "ask_size": 190.0, "iv": 0.5434, "open_interest": 4.0, "volume": 25.0, "delta": 0.8564, "gamma": 0.0403, "vega": 0.0231, "theta": -0.0453, "rho": 0.0096, "theo": 6.2741, "change": -2.15, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T10:26:14", "percent_change": -31.3869, "prev_day_close": 6.84999990463257}, {"option": "TZA261120P00041000", "bid": 0.2, "bid_size": 672.0, "ask": 0.94, "ask_size": 601.0, "iv": 0.6204, "open_interest": 7.0, "volume": 1.0, "delta": -0.157, "gamma": 0.0371, "vega": 0.025, "theta": -0.0425, "rho": -0.0043, "theo": 0.5581, "change": 0.19, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T09:50:26", "percent_change": 46.3415, "prev_day_close": 0.410000011324882}, {"option": "TZA261120C00042000", "bid": 4.85, "bid_size": 1171.0, "ask": 5.85, "ask_size": 623.0, "iv": 0.5696, "open_interest": 33.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0465, "vega": 0.0278, "theta": -0.052, "rho": 0.0104, "theo": 5.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-10-30T15:31:07", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "TZA261120P00042000", "bid": 0.47, "bid_size": 961.0, "ask": 1.06, "ask_size": 1261.0, "iv": 0.612, "open_interest": 112.0, "volume": 1.0, "delta": -0.2014, "gamma": 0.0437, "vega": 0.0293, "theta": -0.0496, "rho": -0.0056, "theo": 0.7648, "change": 0.14, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T09:44:59", "percent_change": 22.2222, "prev_day_close": 0.629999995231628}, {"option": "TZA261120C00043000", "bid": 4.15, "bid_size": 1171.0, "ask": 5.15, "ask_size": 685.0, "iv": 0.5908, "open_interest": 21.0, "volume": 57.0, "delta": 0.7537, "gamma": 0.0519, "vega": 0.0323, "theta": -0.059, "rho": 0.0107, "theo": 4.7254, "change": -0.865, "open": 3.6, "high": 4.56, "low": 3.6, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-11-02T14:28:51", "percent_change": -15.9447, "prev_day_close": 5.42499995231628}, {"option": "TZA261120P00043000", "bid": 0.93, "bid_size": 51.0, "ask": 1.3, "ask_size": 1209.0, "iv": 0.6358, "open_interest": 32.0, "volume": 1.0, "delta": -0.2536, "gamma": 0.0495, "vega": 0.0333, "theta": -0.0568, "rho": -0.0071, "theo": 1.0435, "change": 0.225, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T12:12:52", "percent_change": 23.0769, "prev_day_close": 0.975000023841858}, {"option": "TZA261120C00044000", "bid": 3.45, "bid_size": 1296.0, "ask": 4.5, "ask_size": 504.0, "iv": 0.5954, "open_interest": 76.0, "volume": 2.0, "delta": 0.6933, "gamma": 0.056, "vega": 0.0361, "theta": -0.0657, "rho": 0.0106, "theo": 4.0726, "change": -1.585, "open": 3.51, "high": 3.51, "low": 2.99, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-11-02T10:20:04", "percent_change": -34.6448, "prev_day_close": 4.57500004768372}, {"option": "TZA261120P00044000", "bid": 1.19, "bid_size": 644.0, "ask": 2.01, "ask_size": 1111.0, "iv": 0.6757, "open_interest": 256.0, "volume": 0.0, "delta": -0.3113, "gamma": 0.0539, "vega": 0.0367, "theta": -0.0637, "rho": -0.0088, "theo": 1.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T15:50:57", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "TZA261120C00045000", "bid": 3.15, "bid_size": 1283.0, "ask": 3.9, "ask_size": 93.0, "iv": 0.64, "open_interest": 272.0, "volume": 27.0, "delta": 0.6308, "gamma": 0.0582, "vega": 0.0389, "theta": -0.0714, "rho": 0.0103, "theo": 3.5068, "change": -0.8, "open": 2.85, "high": 3.15, "low": 2.45, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-02T12:48:29", "percent_change": -20.2532, "prev_day_close": 3.94999992847443}, {"option": "TZA261120P00045000", "bid": 1.7, "bid_size": 117.0, "ask": 2.06, "ask_size": 1255.0, "iv": 0.6433, "open_interest": 87.0, "volume": 10.0, "delta": -0.3714, "gamma": 0.0564, "vega": 0.0392, "theta": -0.0695, "rho": -0.0106, "theo": 1.8487, "change": 0.275, "open": 2.15, "high": 2.43, "low": 2.03, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-02T12:42:02", "percent_change": 15.6695, "prev_day_close": 1.75499999523163}, {"option": "TZA261120C00046000", "bid": 2.8, "bid_size": 1331.0, "ask": 3.5, "ask_size": 808.0, "iv": 0.6826, "open_interest": 224.0, "volume": 31.0, "delta": 0.5693, "gamma": 0.0586, "vega": 0.0406, "theta": -0.0759, "rho": 0.0098, "theo": 3.0237, "change": -0.7, "open": 2.3, "high": 2.85, "low": 2.06, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-02T13:53:22", "percent_change": -19.7183, "prev_day_close": 3.54999995231628}, {"option": "TZA261120P00046000", "bid": 2.12, "bid_size": 917.0, "ask": 2.8, "ask_size": 1185.0, "iv": 0.6727, "open_interest": 74.0, "volume": 4.0, "delta": -0.4308, "gamma": 0.0571, "vega": 0.0407, "theta": -0.074, "rho": -0.0124, "theo": 2.3737, "change": 0.29, "open": 2.54, "high": 2.54, "low": 2.54, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-02T14:14:38", "percent_change": 12.8889, "prev_day_close": 2.25}, {"option": "TZA261120C00047000", "bid": 2.36, "bid_size": 1217.0, "ask": 3.05, "ask_size": 633.0, "iv": 0.6917, "open_interest": 883.0, "volume": 24.0, "delta": 0.5111, "gamma": 0.0576, "vega": 0.0412, "theta": -0.0788, "rho": 0.0089, "theo": 2.6156, "change": -0.39, "open": 2.1, "high": 2.65, "low": 1.77, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-02T14:32:12", "percent_change": -12.8289, "prev_day_close": 3.04000008106232}, {"option": "TZA261120P00047000", "bid": 2.77, "bid_size": 192.0, "ask": 3.9, "ask_size": 717.0, "iv": 0.7583, "open_interest": 97.0, "volume": 0.0, "delta": -0.4874, "gamma": 0.0563, "vega": 0.0412, "theta": -0.077, "rho": -0.0142, "theo": 2.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-10-30T12:52:33", "percent_change": 0.0, "prev_day_close": 2.81499993801117}, {"option": "TZA261120C00048000", "bid": 1.76, "bid_size": 1345.0, "ask": 2.59, "ask_size": 20.0, "iv": 0.6663, "open_interest": 308.0, "volume": 3.0, "delta": 0.4575, "gamma": 0.0554, "vega": 0.0411, "theta": -0.0805, "rho": 0.0083, "theo": 2.2711, "change": -0.975, "open": 1.82, "high": 1.83, "low": 1.82, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-02T12:47:25", "percent_change": -34.7594, "prev_day_close": 2.80499994754791}, {"option": "TZA261120P00048000", "bid": 3.35, "bid_size": 334.0, "ask": 4.7, "ask_size": 768.0, "iv": 0.786, "open_interest": 90.0, "volume": 0.0, "delta": -0.5397, "gamma": 0.0543, "vega": 0.041, "theta": -0.0787, "rho": -0.0159, "theo": 3.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-29T10:59:04", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "TZA261120C00049000", "bid": 1.42, "bid_size": 1385.0, "ask": 2.28, "ask_size": 29.0, "iv": 0.6778, "open_interest": 641.0, "volume": 0.0, "delta": 0.4089, "gamma": 0.0526, "vega": 0.0402, "theta": -0.0809, "rho": 0.0076, "theo": 1.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-10-30T15:59:03", "percent_change": 0.0, "prev_day_close": 2.38999998569489}, {"option": "TZA261120P00049000", "bid": 4.05, "bid_size": 302.0, "ask": 5.0, "ask_size": 947.0, "iv": 0.7558, "open_interest": 31.0, "volume": 2.0, "delta": -0.5871, "gamma": 0.0516, "vega": 0.0401, "theta": -0.0791, "rho": -0.0175, "theo": 4.3416, "change": 0.305, "open": 4.88, "high": 4.88, "low": 4.88, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-11-02T12:41:10", "percent_change": 6.66667, "prev_day_close": 4.57499992847443}, {"option": "TZA261120C00050000", "bid": 1.34, "bid_size": 1316.0, "ask": 2.14, "ask_size": 1094.0, "iv": 0.7326, "open_interest": 1917.0, "volume": 65.0, "delta": 0.3654, "gamma": 0.0494, "vega": 0.0391, "theta": -0.0804, "rho": 0.0069, "theo": 1.7329, "change": -0.51, "open": 1.5, "high": 1.55, "low": 1.15, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T14:15:33", "percent_change": -24.7573, "prev_day_close": 2.06000000238419}, {"option": "TZA261120P00050000", "bid": 4.75, "bid_size": 482.0, "ask": 5.5, "ask_size": 567.0, "iv": 0.7381, "open_interest": 28.0, "volume": 2.0, "delta": -0.6296, "gamma": 0.0486, "vega": 0.0388, "theta": -0.0786, "rho": -0.019, "theo": 5.0968, "change": 0.3, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T14:13:52", "percent_change": 5.76923, "prev_day_close": 5.19999980926514}, {"option": "TZA261120C00051000", "bid": 0.96, "bid_size": 789.0, "ask": 1.92, "ask_size": 766.0, "iv": 0.7288, "open_interest": 743.0, "volume": 47.0, "delta": 0.3269, "gamma": 0.046, "vega": 0.0374, "theta": -0.079, "rho": 0.0063, "theo": 1.524, "change": -0.595, "open": 1.19, "high": 1.37, "low": 0.96, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-02T13:58:30", "percent_change": -30.2799, "prev_day_close": 1.9650000333786}, {"option": "TZA261120P00051000", "bid": 5.3, "bid_size": 757.0, "ask": 6.8, "ask_size": 359.0, "iv": 0.7946, "open_interest": 41.0, "volume": 0.0, "delta": -0.6675, "gamma": 0.0453, "vega": 0.0372, "theta": -0.0772, "rho": -0.0204, "theo": 5.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-10-26T10:53:34", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "TZA261120C00052000", "bid": 0.72, "bid_size": 693.0, "ask": 1.68, "ask_size": 431.0, "iv": 0.7304, "open_interest": 140.0, "volume": 0.0, "delta": 0.2927, "gamma": 0.0426, "vega": 0.0356, "theta": -0.0772, "rho": 0.0058, "theo": 1.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-10-30T14:40:49", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TZA261120P00052000", "bid": 6.05, "bid_size": 656.0, "ask": 8.1, "ask_size": 428.0, "iv": 0.8726, "open_interest": 5.0, "volume": 0.0, "delta": -0.7011, "gamma": 0.042, "vega": 0.0355, "theta": -0.0753, "rho": -0.0217, "theo": 6.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T13:37:29", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "TZA261120C00053000", "bid": 0.51, "bid_size": 422.0, "ask": 1.64, "ask_size": 285.0, "iv": 0.7566, "open_interest": 113.0, "volume": 0.0, "delta": 0.2626, "gamma": 0.0394, "vega": 0.0339, "theta": -0.0748, "rho": 0.0052, "theo": 1.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-10-29T13:20:22", "percent_change": 0.0, "prev_day_close": 1.51999998092651}, {"option": "TZA261120P00053000", "bid": 6.95, "bid_size": 503.0, "ask": 8.95, "ask_size": 77.0, "iv": 0.9053, "open_interest": 3.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0389, "vega": 0.0336, "theta": -0.073, "rho": -0.023, "theo": 7.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-30T14:16:02", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "TZA261120C00054000", "bid": 0.36, "bid_size": 855.0, "ask": 1.45, "ask_size": 637.0, "iv": 0.7615, "open_interest": 212.0, "volume": 0.0, "delta": 0.2359, "gamma": 0.0363, "vega": 0.0319, "theta": -0.0722, "rho": 0.0047, "theo": 1.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T11:21:47", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "TZA261120P00054000", "bid": 7.9, "bid_size": 323.0, "ask": 9.7, "ask_size": 87.0, "iv": 0.9254, "open_interest": 0.0, "volume": 0.0, "delta": -0.757, "gamma": 0.0358, "vega": 0.0318, "theta": -0.0703, "rho": -0.0241, "theo": 8.422, "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": 8.34999990463257}, {"option": "TZA261120C00055000", "bid": 0.48, "bid_size": 817.0, "ask": 1.29, "ask_size": 657.0, "iv": 0.8097, "open_interest": 600.0, "volume": 3.0, "delta": 0.2123, "gamma": 0.0334, "vega": 0.0302, "theta": -0.0694, "rho": 0.0042, "theo": 0.944, "change": -0.65, "open": 0.66, "high": 0.66, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T10:37:37", "percent_change": -54.1667, "prev_day_close": 1.19999995827675}, {"option": "TZA261120P00055000", "bid": 8.7, "bid_size": 334.0, "ask": 10.6, "ask_size": 60.0, "iv": 0.9396, "open_interest": 2.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.033, "vega": 0.03, "theta": -0.0674, "rho": -0.0252, "theo": 9.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-10-30T14:27:56", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "TZA261120C00060000", "bid": 0.26, "bid_size": 685.0, "ask": 0.75, "ask_size": 304.0, "iv": 0.8927, "open_interest": 392.0, "volume": 1.0, "delta": 0.1289, "gamma": 0.0219, "vega": 0.0218, "theta": -0.0548, "rho": 0.0026, "theo": 0.5534, "change": -0.17, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T14:21:42", "percent_change": -23.6111, "prev_day_close": 0.719999998807907}, {"option": "TZA261120P00060000", "bid": 13.35, "bid_size": 215.0, "ask": 15.25, "ask_size": 74.0, "iv": 1.0776, "open_interest": 4.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0217, "vega": 0.0217, "theta": -0.0524, "rho": -0.0298, "theo": 13.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-29T10:34:37", "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "TZA261120C00065000", "bid": 0.01, "bid_size": 1473.0, "ask": 0.78, "ask_size": 664.0, "iv": 1.0222, "open_interest": 110.0, "volume": 1.0, "delta": 0.0815, "gamma": 0.0145, "vega": 0.0156, "theta": -0.0419, "rho": 0.0017, "theo": 0.3416, "change": -0.28, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:43:37", "percent_change": -58.3333, "prev_day_close": 0.480000004172325}, {"option": "TZA261120P00065000", "bid": 18.0, "bid_size": 201.0, "ask": 20.05, "ask_size": 41.0, "iv": 1.1727, "open_interest": 3.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0144, "vega": 0.0155, "theta": -0.0389, "rho": -0.0336, "theo": 18.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-10-23T12:49:30", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "TZA261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.9828, "open_interest": 228.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0098, "vega": 0.0112, "theta": -0.0316, "rho": 0.0011, "theo": 0.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:43:33", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "TZA261120P00070000", "bid": 22.6, "bid_size": 202.0, "ask": 24.95, "ask_size": 50.0, "iv": 1.2163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0097, "vega": 0.0112, "theta": -0.0281, "rho": -0.037, "theo": 23.5519, "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": 23.25}, {"option": "TZA261218C00038000", "bid": 8.25, "bid_size": 216.0, "ask": 10.5, "ask_size": 216.0, "iv": 0.5715, "open_interest": 0.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0248, "vega": 0.0336, "theta": -0.0246, "rho": 0.0211, "theo": 9.4416, "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": 9.89999961853027}, {"option": "TZA261218P00038000", "bid": 0.11, "bid_size": 383.0, "ask": 1.05, "ask_size": 235.0, "iv": 0.5353, "open_interest": 21.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0225, "vega": 0.0373, "theta": -0.0237, "rho": -0.0097, "theo": 0.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-29T11:37:02", "percent_change": 0.0, "prev_day_close": 0.594999976456165}, {"option": "TZA261218C00039000", "bid": 7.8, "bid_size": 282.0, "ask": 9.0, "ask_size": 147.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0278, "vega": 0.0391, "theta": -0.0272, "rho": 0.0232, "theo": 8.6015, "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": 9.0750002861023}, {"option": "TZA261218P00039000", "bid": 0.37, "bid_size": 547.0, "ask": 1.54, "ask_size": 497.0, "iv": 0.5832, "open_interest": 1.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0255, "vega": 0.0418, "theta": -0.0262, "rho": -0.0116, "theo": 0.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T15:04:32", "percent_change": 0.0, "prev_day_close": 0.885000020265579}, {"option": "TZA261218C00040000", "bid": 7.6, "bid_size": 743.0, "ask": 8.2, "ask_size": 631.0, "iv": 0.5989, "open_interest": 20.0, "volume": 3.0, "delta": 0.8063, "gamma": 0.0306, "vega": 0.0442, "theta": -0.0299, "rho": 0.0237, "theo": 7.8121, "change": -0.825, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-02T15:56:08", "percent_change": -9.85074, "prev_day_close": 8.37499976158142}, {"option": "TZA261218P00040000", "bid": 0.89, "bid_size": 11.0, "ask": 1.6, "ask_size": 1039.0, "iv": 0.593, "open_interest": 11.0, "volume": 1.0, "delta": -0.1985, "gamma": 0.0285, "vega": 0.0463, "theta": -0.0289, "rho": -0.0138, "theo": 1.1808, "change": 0.13, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T11:19:16", "percent_change": 10.9244, "prev_day_close": 1.18999999761581}, {"option": "TZA261218C00041000", "bid": 6.1, "bid_size": 923.0, "ask": 7.55, "ask_size": 377.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0332, "vega": 0.0492, "theta": -0.0327, "rho": 0.0249, "theo": 7.0838, "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": 7.64999985694885}, {"option": "TZA261218P00041000", "bid": 1.27, "bid_size": 15.0, "ask": 1.95, "ask_size": 1009.0, "iv": 0.6079, "open_interest": 3.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0313, "vega": 0.0508, "theta": -0.0317, "rho": -0.0163, "theo": 1.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-10-29T10:21:52", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "TZA261218C00042000", "bid": 5.35, "bid_size": 928.0, "ask": 7.05, "ask_size": 747.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0353, "vega": 0.0539, "theta": -0.0356, "rho": 0.0252, "theo": 6.4223, "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": 6.94999980926514}, {"option": "TZA261218P00042000", "bid": 1.5, "bid_size": 485.0, "ask": 2.34, "ask_size": 1026.0, "iv": 0.6035, "open_interest": 6.0, "volume": 44.0, "delta": -0.2711, "gamma": 0.0336, "vega": 0.0549, "theta": -0.0346, "rho": -0.0191, "theo": 1.8144, "change": 0.325, "open": 2.03, "high": 2.03, "low": 2.03, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-02T11:27:22", "percent_change": 19.0616, "prev_day_close": 1.70500004291534}, {"option": "TZA261218C00043000", "bid": 4.85, "bid_size": 988.0, "ask": 6.3, "ask_size": 250.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": 0.6873, "gamma": 0.0368, "vega": 0.0578, "theta": -0.0384, "rho": 0.0249, "theo": 5.8303, "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": 6.375}, {"option": "TZA261218P00043000", "bid": 2.08, "bid_size": 16.0, "ask": 2.88, "ask_size": 1048.0, "iv": 0.6352, "open_interest": 3.0, "volume": 44.0, "delta": -0.3106, "gamma": 0.0352, "vega": 0.0585, "theta": -0.0373, "rho": -0.0221, "theo": 2.2311, "change": 0.095, "open": 2.46, "high": 2.46, "low": 2.46, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-02T11:27:22", "percent_change": 4.01691, "prev_day_close": 2.36500000953674}, {"option": "TZA261218C00044000", "bid": 4.3, "bid_size": 1133.0, "ask": 5.8, "ask_size": 368.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": 0.6455, "gamma": 0.0376, "vega": 0.0609, "theta": -0.0409, "rho": 0.0245, "theo": 5.3066, "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": 5.82500004768372}, {"option": "TZA261218P00044000", "bid": 2.45, "bid_size": 17.0, "ask": 3.5, "ask_size": 1055.0, "iv": 0.6468, "open_interest": 3.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.0362, "vega": 0.0613, "theta": -0.0399, "rho": -0.0252, "theo": 2.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-10-29T10:21:52", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "TZA261218C00045000", "bid": 3.8, "bid_size": 1175.0, "ask": 5.3, "ask_size": 435.0, "iv": 0.571, "open_interest": 116.0, "volume": 0.0, "delta": 0.6046, "gamma": 0.0378, "vega": 0.0632, "theta": -0.0432, "rho": 0.0239, "theo": 4.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T11:31:36", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "TZA261218P00045000", "bid": 2.85, "bid_size": 532.0, "ask": 4.05, "ask_size": 997.0, "iv": 0.6483, "open_interest": 4.0, "volume": 0.0, "delta": -0.3898, "gamma": 0.0366, "vega": 0.0633, "theta": -0.0421, "rho": -0.0284, "theo": 3.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-20T10:21:54", "percent_change": 0.0, "prev_day_close": 3.37999999523163}, {"option": "TZA261218C00046000", "bid": 4.2, "bid_size": 997.0, "ask": 4.75, "ask_size": 14.0, "iv": 0.6384, "open_interest": 1.0, "volume": 2.0, "delta": 0.5656, "gamma": 0.0376, "vega": 0.0646, "theta": -0.0451, "rho": 0.0227, "theo": 4.4398, "change": -0.075, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T15:59:15", "percent_change": -1.53846, "prev_day_close": 4.875}, {"option": "TZA261218P00046000", "bid": 3.45, "bid_size": 475.0, "ask": 4.65, "ask_size": 960.0, "iv": 0.6627, "open_interest": 1.0, "volume": 0.0, "delta": -0.4277, "gamma": 0.0365, "vega": 0.0647, "theta": -0.044, "rho": -0.0315, "theo": 3.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-10-20T11:54:37", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "TZA261218C00047000", "bid": 3.1, "bid_size": 913.0, "ask": 4.45, "ask_size": 256.0, "iv": 0.6018, "open_interest": 5.0, "volume": 0.0, "delta": 0.529, "gamma": 0.0369, "vega": 0.0655, "theta": -0.0467, "rho": 0.022, "theo": 4.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T12:45:45", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "TZA261218P00047000", "bid": 4.15, "bid_size": 6.0, "ask": 5.3, "ask_size": 976.0, "iv": 0.683, "open_interest": 3.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.036, "vega": 0.0654, "theta": -0.0455, "rho": -0.0346, "theo": 4.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-19T09:36:16", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "TZA261218C00048000", "bid": 2.77, "bid_size": 1024.0, "ask": 4.15, "ask_size": 432.0, "iv": 0.6184, "open_interest": 9.0, "volume": 44.0, "delta": 0.4948, "gamma": 0.036, "vega": 0.0657, "theta": -0.0479, "rho": 0.021, "theo": 3.7675, "change": -0.94, "open": 3.16, "high": 3.16, "low": 3.16, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-02T11:27:22", "percent_change": -22.9268, "prev_day_close": 4.09999990463257}, {"option": "TZA261218P00048000", "bid": 4.7, "bid_size": 251.0, "ask": 5.9, "ask_size": 183.0, "iv": 0.6825, "open_interest": 10.0, "volume": 0.0, "delta": -0.4964, "gamma": 0.0352, "vega": 0.0655, "theta": -0.0466, "rho": -0.0375, "theo": 5.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-26T15:37:29", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "TZA261218C00049000", "bid": 2.51, "bid_size": 960.0, "ask": 3.85, "ask_size": 790.0, "iv": 0.6346, "open_interest": 0.0, "volume": 44.0, "delta": 0.4632, "gamma": 0.0349, "vega": 0.0655, "theta": -0.0489, "rho": 0.0199, "theo": 3.4883, "change": -0.82, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-02T11:27:22", "percent_change": -22.1622, "prev_day_close": 3.70000004768372}, {"option": "TZA261218P00049000", "bid": 5.25, "bid_size": 685.0, "ask": 6.8, "ask_size": 219.0, "iv": 0.7, "open_interest": 1.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0342, "vega": 0.0653, "theta": -0.0475, "rho": -0.0404, "theo": 5.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-15T15:04:31", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "TZA261218C00050000", "bid": 2.16, "bid_size": 1063.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.6272, "open_interest": 19.0, "volume": 0.0, "delta": 0.4341, "gamma": 0.0337, "vega": 0.0649, "theta": -0.0495, "rho": 0.0188, "theo": 3.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-30T13:00:35", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "TZA261218P00050000", "bid": 6.05, "bid_size": 265.0, "ask": 7.6, "ask_size": 261.0, "iv": 0.7244, "open_interest": 2.0, "volume": 0.0, "delta": -0.5556, "gamma": 0.0331, "vega": 0.0647, "theta": -0.048, "rho": -0.0431, "theo": 6.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-26T11:23:13", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "TZA261218C00051000", "bid": 1.96, "bid_size": 949.0, "ask": 3.15, "ask_size": 80.0, "iv": 0.6415, "open_interest": 14.0, "volume": 0.0, "delta": 0.4075, "gamma": 0.0325, "vega": 0.0641, "theta": -0.05, "rho": 0.018, "theo": 3.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-20T13:28:42", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "TZA261218P00051000", "bid": 6.8, "bid_size": 240.0, "ask": 8.45, "ask_size": 359.0, "iv": 0.7451, "open_interest": 6.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.0319, "vega": 0.0638, "theta": -0.0484, "rho": -0.0458, "theo": 7.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-20T10:10:22", "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "TZA261218C00052000", "bid": 1.77, "bid_size": 880.0, "ask": 3.05, "ask_size": 765.0, "iv": 0.6652, "open_interest": 4.0, "volume": 15.0, "delta": 0.3828, "gamma": 0.0312, "vega": 0.0632, "theta": -0.0502, "rho": 0.017, "theo": 2.8158, "change": -0.8, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T12:48:00", "percent_change": -25.0, "prev_day_close": 3.19999992847443}, {"option": "TZA261218P00052000", "bid": 7.45, "bid_size": 692.0, "ask": 9.1, "ask_size": 338.0, "iv": 0.7383, "open_interest": 0.0, "volume": 0.0, "delta": -0.606, "gamma": 0.0307, "vega": 0.0628, "theta": -0.0485, "rho": -0.0483, "theo": 8.2246, "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": 8.02499985694885}, {"option": "TZA261218C00053000", "bid": 1.65, "bid_size": 1001.0, "ask": 2.71, "ask_size": 306.0, "iv": 0.6712, "open_interest": 1.0, "volume": 0.0, "delta": 0.3601, "gamma": 0.0299, "vega": 0.0619, "theta": -0.0502, "rho": 0.0162, "theo": 2.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-10-16T14:21:01", "percent_change": 0.0, "prev_day_close": 2.66500008106232}, {"option": "TZA261218P00053000", "bid": 7.9, "bid_size": 977.0, "ask": 10.05, "ask_size": 206.0, "iv": 0.7353, "open_interest": 1.0, "volume": 0.0, "delta": -0.6283, "gamma": 0.0295, "vega": 0.0616, "theta": -0.0484, "rho": -0.0508, "theo": 9.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-10-15T15:04:31", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "TZA261218C00054000", "bid": 1.3, "bid_size": 564.0, "ask": 2.65, "ask_size": 462.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": 0.3392, "gamma": 0.0287, "vega": 0.0606, "theta": -0.0501, "rho": 0.0153, "theo": 2.4692, "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": 2.55000001192093}, {"option": "TZA261218P00054000", "bid": 8.7, "bid_size": 430.0, "ask": 11.45, "ask_size": 175.0, "iv": 0.7947, "open_interest": 0.0, "volume": 0.0, "delta": -0.6488, "gamma": 0.0283, "vega": 0.0602, "theta": -0.0482, "rho": -0.0531, "theo": 9.8706, "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": "TZA261218C00055000", "bid": 1.6, "bid_size": 589.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.7122, "open_interest": 45.0, "volume": 3.0, "delta": 0.3199, "gamma": 0.0275, "vega": 0.0593, "theta": -0.0498, "rho": 0.0145, "theo": 2.3181, "change": -0.4, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T15:03:10", "percent_change": -17.0213, "prev_day_close": 2.35000002384186}, {"option": "TZA261218P00055000", "bid": 9.75, "bid_size": 515.0, "ask": 12.25, "ask_size": 131.0, "iv": 0.8235, "open_interest": 0.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.0271, "vega": 0.0588, "theta": -0.0478, "rho": -0.0554, "theo": 10.7163, "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": 10.625}, {"option": "TZA261218C00056000", "bid": 1.11, "bid_size": 552.0, "ask": 2.22, "ask_size": 291.0, "iv": 0.6978, "open_interest": 99.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0263, "vega": 0.0577, "theta": -0.0495, "rho": 0.0138, "theo": 2.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-20T15:54:14", "percent_change": 0.0, "prev_day_close": 2.23500001430511}, {"option": "TZA261218P00056000", "bid": 10.65, "bid_size": 369.0, "ask": 12.7, "ask_size": 62.0, "iv": 0.8074, "open_interest": 0.0, "volume": 0.0, "delta": -0.6854, "gamma": 0.026, "vega": 0.0574, "theta": -0.0473, "rho": -0.0576, "theo": 11.5746, "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": 11.0750002861023}, {"option": "TZA261218C00057000", "bid": 0.91, "bid_size": 395.0, "ask": 2.13, "ask_size": 225.0, "iv": 0.7052, "open_interest": 1.0, "volume": 0.0, "delta": 0.2855, "gamma": 0.0252, "vega": 0.0562, "theta": -0.049, "rho": 0.0131, "theo": 2.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-19T09:59:14", "percent_change": 0.0, "prev_day_close": 2.11000007390976}, {"option": "TZA261218P00057000", "bid": 11.35, "bid_size": 219.0, "ask": 13.7, "ask_size": 40.0, "iv": 0.8183, "open_interest": 0.0, "volume": 0.0, "delta": -0.7016, "gamma": 0.0249, "vega": 0.056, "theta": -0.0467, "rho": -0.0597, "theo": 12.444, "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": 12.125}, {"option": "TZA261218C00058000", "bid": 0.78, "bid_size": 407.0, "ask": 2.05, "ask_size": 326.0, "iv": 0.7176, "open_interest": 51.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.0241, "vega": 0.0549, "theta": -0.0485, "rho": 0.0124, "theo": 1.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-29T11:37:02", "percent_change": 0.0, "prev_day_close": 1.84500002861023}, {"option": "TZA261218P00058000", "bid": 12.2, "bid_size": 219.0, "ask": 14.3, "ask_size": 40.0, "iv": 0.8037, "open_interest": 0.0, "volume": 0.0, "delta": -0.7167, "gamma": 0.0238, "vega": 0.0545, "theta": -0.046, "rho": -0.0618, "theo": 13.3235, "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": 12.9000000953674}, {"option": "TZA261218C00059000", "bid": 0.67, "bid_size": 417.0, "ask": 1.85, "ask_size": 337.0, "iv": 0.7172, "open_interest": 85.0, "volume": 0.0, "delta": 0.256, "gamma": 0.0231, "vega": 0.0533, "theta": -0.0479, "rho": 0.0118, "theo": 1.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-26T11:31:07", "percent_change": 0.0, "prev_day_close": 1.83999997377396}, {"option": "TZA261218P00059000", "bid": 13.15, "bid_size": 218.0, "ask": 14.9, "ask_size": 39.0, "iv": 0.7945, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0228, "vega": 0.053, "theta": -0.0453, "rho": -0.0638, "theo": 14.2119, "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": 13.7999997138977}, {"option": "TZA261218C00060000", "bid": 0.58, "bid_size": 430.0, "ask": 1.8, "ask_size": 412.0, "iv": 0.7322, "open_interest": 229.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0221, "vega": 0.0518, "theta": -0.0473, "rho": 0.0113, "theo": 1.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-28T13:43:19", "percent_change": 0.0, "prev_day_close": 1.72000002861023}, {"option": "TZA261218P00060000", "bid": 14.15, "bid_size": 200.0, "ask": 16.05, "ask_size": 49.0, "iv": 0.8415, "open_interest": 0.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.0218, "vega": 0.0516, "theta": -0.0445, "rho": -0.0657, "theo": 15.1081, "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": 14.5999999046326}, {"option": "TZA261218C00065000", "bid": 0.66, "bid_size": 222.0, "ask": 1.45, "ask_size": 481.0, "iv": 0.8357, "open_interest": 144.0, "volume": 0.0, "delta": 0.1891, "gamma": 0.0178, "vega": 0.0448, "theta": -0.0436, "rho": 0.0089, "theo": 1.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-29T13:21:58", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "TZA261218P00065000", "bid": 18.75, "bid_size": 215.0, "ask": 20.4, "ask_size": 39.0, "iv": 0.8761, "open_interest": 0.0, "volume": 0.0, "delta": -0.7969, "gamma": 0.0177, "vega": 0.0446, "theta": -0.0401, "rho": -0.0744, "theo": 19.6841, "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": 19.1000003814697}, {"option": "TZA261218C00070000", "bid": 0.56, "bid_size": 251.0, "ask": 1.22, "ask_size": 738.0, "iv": 0.9081, "open_interest": 144.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.0146, "vega": 0.0386, "theta": -0.0395, "rho": 0.0072, "theo": 1.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T13:51:54", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "TZA261218P00070000", "bid": 22.9, "bid_size": 216.0, "ask": 25.1, "ask_size": 36.0, "iv": 0.8445, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0145, "vega": 0.0385, "theta": -0.0354, "rho": -0.0818, "theo": 24.3732, "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": 23.9250001907349}, {"option": "TZA270115C00020000", "bid": 25.45, "bid_size": 162.0, "ask": 27.4, "ask_size": 162.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 27.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-08-18T11:38:18", "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "TZA270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.9225, "open_interest": 41.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.002, "vega": 0.0086, "theta": -0.0054, "rho": -0.0019, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T13:38:58", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "TZA270115C00025000", "bid": 20.35, "bid_size": 162.0, "ask": 22.4, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0017, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 22.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-06-24T15:15:03", "percent_change": 0.0, "prev_day_close": 22.3249998092651}, {"option": "TZA270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 262.0, "iv": 0.8958, "open_interest": 4.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0039, "vega": 0.0136, "theta": -0.007, "rho": -0.0032, "theo": 0.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-09-17T10:55:14", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "TZA270115C00030000", "bid": 15.4, "bid_size": 161.0, "ask": 17.4, "ask_size": 97.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0099, "vega": 0.0089, "theta": -0.0119, "rho": 0.0094, "theo": 17.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-09-22T10:15:34", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "TZA270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 409.0, "iv": 0.6667, "open_interest": 21.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0079, "vega": 0.023, "theta": -0.0099, "rho": -0.006, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T10:04:00", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TZA270115C00035000", "bid": 10.9, "bid_size": 175.0, "ask": 12.95, "ask_size": 175.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0177, "vega": 0.0311, "theta": -0.016, "rho": 0.025, "theo": 12.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.66, "last_trade_time": "2026-09-30T13:17:03", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "TZA270115P00035000", "bid": 0.21, "bid_size": 243.0, "ask": 0.88, "ask_size": 193.0, "iv": 0.52, "open_interest": 143.0, "volume": 82.0, "delta": -0.1143, "gamma": 0.0159, "vega": 0.0406, "theta": -0.0155, "rho": -0.0128, "theo": 0.7472, "change": -0.37, "open": 0.7, "high": 0.7, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T13:52:57", "percent_change": -38.9474, "prev_day_close": 0.950000025331974}, {"option": "TZA270115C00036000", "bid": 9.9, "bid_size": 206.0, "ask": 11.95, "ask_size": 139.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0198, "vega": 0.0358, "theta": -0.0176, "rho": 0.027, "theo": 11.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-10-14T12:18:13", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "TZA270115P00036000", "bid": 0.25, "bid_size": 424.0, "ask": 1.26, "ask_size": 342.0, "iv": 0.5325, "open_interest": 69.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.018, "vega": 0.0452, "theta": -0.017, "rho": -0.015, "theo": 0.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-15T12:32:05", "percent_change": 0.0, "prev_day_close": 0.940000002272427}, {"option": "TZA270115C00037000", "bid": 9.15, "bid_size": 182.0, "ask": 11.35, "ask_size": 182.0, "iv": 0.481, "open_interest": 47.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0221, "vega": 0.0427, "theta": -0.0195, "rho": 0.0303, "theo": 10.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-09-29T13:03:06", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "TZA270115P00037000", "bid": 0.51, "bid_size": 123.0, "ask": 1.66, "ask_size": 212.0, "iv": 0.5601, "open_interest": 4.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0202, "vega": 0.0502, "theta": -0.0187, "rho": -0.0177, "theo": 1.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-08T09:40:31", "percent_change": 0.0, "prev_day_close": 1.00999999511987}, {"option": "TZA270115C00038000", "bid": 8.35, "bid_size": 287.0, "ask": 11.05, "ask_size": 323.0, "iv": 0.55, "open_interest": 56.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0242, "vega": 0.048, "theta": -0.0215, "rho": 0.0327, "theo": 9.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-30T12:50:39", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "TZA270115P00038000", "bid": 0.93, "bid_size": 10.0, "ask": 1.77, "ask_size": 363.0, "iv": 0.5642, "open_interest": 97.0, "volume": 0.0, "delta": -0.1821, "gamma": 0.0223, "vega": 0.0552, "theta": -0.0206, "rho": -0.0207, "theo": 1.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-23T13:52:19", "percent_change": 0.0, "prev_day_close": 1.1700000166893}, {"option": "TZA270115C00039000", "bid": 7.65, "bid_size": 291.0, "ask": 9.65, "ask_size": 151.0, "iv": 0.4943, "open_interest": 57.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0262, "vega": 0.0545, "theta": -0.0235, "rho": 0.034, "theo": 8.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-12T10:46:39", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "TZA270115P00039000", "bid": 1.18, "bid_size": 17.0, "ask": 2.15, "ask_size": 362.0, "iv": 0.5703, "open_interest": 16.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0243, "vega": 0.0602, "theta": -0.0224, "rho": -0.0241, "theo": 1.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-10-23T13:52:19", "percent_change": 0.0, "prev_day_close": 1.59499996900558}, {"option": "TZA270115C00040000", "bid": 7.0, "bid_size": 829.0, "ask": 8.85, "ask_size": 17.0, "iv": 0.5006, "open_interest": 202.0, "volume": 0.0, "delta": 0.773, "gamma": 0.028, "vega": 0.0607, "theta": -0.0256, "rho": 0.0353, "theo": 8.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-30T09:51:41", "percent_change": 0.0, "prev_day_close": 8.72500014305115}, {"option": "TZA270115P00040000", "bid": 1.7, "bid_size": 11.0, "ask": 2.49, "ask_size": 864.0, "iv": 0.5879, "open_interest": 75.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0261, "vega": 0.0649, "theta": -0.0244, "rho": -0.0278, "theo": 1.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T12:10:24", "percent_change": 0.0, "prev_day_close": 1.97000002861023}, {"option": "TZA270115C00041000", "bid": 6.6, "bid_size": 319.0, "ask": 8.3, "ask_size": 160.0, "iv": 0.5383, "open_interest": 106.0, "volume": 0.0, "delta": 0.738, "gamma": 0.0294, "vega": 0.0652, "theta": -0.0275, "rho": 0.0359, "theo": 7.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-27T15:45:03", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "TZA270115P00041000", "bid": 1.8, "bid_size": 125.0, "ask": 3.2, "ask_size": 371.0, "iv": 0.5947, "open_interest": 174.0, "volume": 0.0, "delta": -0.2729, "gamma": 0.0276, "vega": 0.0692, "theta": -0.0262, "rho": -0.0318, "theo": 2.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-20T15:17:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TZA270115C00042000", "bid": 5.8, "bid_size": 347.0, "ask": 7.8, "ask_size": 208.0, "iv": 0.5388, "open_interest": 115.0, "volume": 0.0, "delta": 0.7023, "gamma": 0.0305, "vega": 0.0704, "theta": -0.0294, "rho": 0.0363, "theo": 7.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-21T12:44:37", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "TZA270115P00042000", "bid": 2.31, "bid_size": 28.0, "ask": 3.5, "ask_size": 353.0, "iv": 0.5961, "open_interest": 17.0, "volume": 0.0, "delta": -0.3056, "gamma": 0.0287, "vega": 0.0728, "theta": -0.028, "rho": -0.036, "theo": 2.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-10-20T12:40:59", "percent_change": 0.0, "prev_day_close": 2.77999997138977}, {"option": "TZA270115C00043000", "bid": 5.3, "bid_size": 910.0, "ask": 7.95, "ask_size": 844.0, "iv": 0.598, "open_interest": 16.0, "volume": 0.0, "delta": 0.6667, "gamma": 0.0312, "vega": 0.0735, "theta": -0.0311, "rho": 0.036, "theo": 6.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-30T11:22:10", "percent_change": 0.0, "prev_day_close": 6.92500019073486}, {"option": "TZA270115P00043000", "bid": 2.85, "bid_size": 15.0, "ask": 4.1, "ask_size": 358.0, "iv": 0.6147, "open_interest": 19.0, "volume": 0.0, "delta": -0.3384, "gamma": 0.0294, "vega": 0.0759, "theta": -0.0295, "rho": -0.0402, "theo": 3.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-21T13:35:40", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "TZA270115C00044000", "bid": 4.85, "bid_size": 924.0, "ask": 7.5, "ask_size": 925.0, "iv": 0.6109, "open_interest": 97.0, "volume": 0.0, "delta": 0.6318, "gamma": 0.0315, "vega": 0.0769, "theta": -0.0325, "rho": 0.0354, "theo": 6.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-10-29T10:05:18", "percent_change": 0.0, "prev_day_close": 6.42500019073486}, {"option": "TZA270115P00044000", "bid": 3.45, "bid_size": 19.0, "ask": 4.65, "ask_size": 853.0, "iv": 0.6285, "open_interest": 12.0, "volume": 0.0, "delta": -0.3706, "gamma": 0.0298, "vega": 0.0782, "theta": -0.031, "rho": -0.0446, "theo": 3.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-19T10:35:26", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "TZA270115C00045000", "bid": 5.25, "bid_size": 914.0, "ask": 6.95, "ask_size": 993.0, "iv": 0.667, "open_interest": 503.0, "volume": 23.0, "delta": 0.5978, "gamma": 0.0316, "vega": 0.0788, "theta": -0.0338, "rho": 0.0348, "theo": 5.5831, "change": -0.5, "open": 5.3, "high": 5.6, "low": 4.95, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-02T14:25:50", "percent_change": -8.19672, "prev_day_close": 6.09999990463257}, {"option": "TZA270115P00045000", "bid": 3.3, "bid_size": 846.0, "ask": 4.9, "ask_size": 806.0, "iv": 0.572, "open_interest": 40.0, "volume": 0.0, "delta": -0.4019, "gamma": 0.03, "vega": 0.08, "theta": -0.0322, "rho": -0.0489, "theo": 4.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-20T13:30:22", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "TZA270115C00050000", "bid": 3.25, "bid_size": 937.0, "ask": 4.35, "ask_size": 38.0, "iv": 0.6378, "open_interest": 515.0, "volume": 4.0, "delta": 0.4537, "gamma": 0.0291, "vega": 0.0818, "theta": -0.0372, "rho": 0.0296, "theo": 3.9559, "change": -1.25, "open": 3.7, "high": 3.7, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T10:10:54", "percent_change": -27.7778, "prev_day_close": 4.5}, {"option": "TZA270115P00050000", "bid": 7.15, "bid_size": 10.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.6493, "open_interest": 13.0, "volume": 0.0, "delta": -0.5372, "gamma": 0.028, "vega": 0.0814, "theta": -0.0354, "rho": -0.0693, "theo": 7.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-26T15:38:21", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "TZA270115C00055000", "bid": 2.19, "bid_size": 854.0, "ask": 3.35, "ask_size": 457.0, "iv": 0.6886, "open_interest": 284.0, "volume": 0.0, "delta": 0.349, "gamma": 0.0249, "vega": 0.0768, "theta": -0.0372, "rho": 0.0238, "theo": 2.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 3.16499996185303}, {"option": "TZA270115P00055000", "bid": 10.05, "bid_size": 780.0, "ask": 12.65, "ask_size": 87.0, "iv": 0.6629, "open_interest": 1.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.0242, "vega": 0.0761, "theta": -0.0352, "rho": -0.0872, "theo": 11.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-10-14T10:00:20", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "TZA270115C00060000", "bid": 1.41, "bid_size": 571.0, "ask": 2.67, "ask_size": 590.0, "iv": 0.7266, "open_interest": 1789.0, "volume": 6.0, "delta": 0.2731, "gamma": 0.021, "vega": 0.0693, "theta": -0.0354, "rho": 0.0193, "theo": 2.2234, "change": -0.645, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T10:00:31", "percent_change": -27.5053, "prev_day_close": 2.34500002861023}, {"option": "TZA270115P00060000", "bid": 14.95, "bid_size": 121.0, "ask": 17.15, "ask_size": 31.0, "iv": 0.7658, "open_interest": 98.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.0205, "vega": 0.0686, "theta": -0.0332, "rho": -0.1023, "theo": 15.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-10-14T09:59:12", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "TZA270115C00065000", "bid": 1.23, "bid_size": 584.0, "ask": 2.01, "ask_size": 401.0, "iv": 0.7743, "open_interest": 3502.0, "volume": 4.0, "delta": 0.2174, "gamma": 0.0176, "vega": 0.0613, "theta": -0.0328, "rho": 0.0157, "theo": 1.7317, "change": -0.65, "open": 1.3, "high": 1.37, "low": 1.3, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-02T11:57:32", "percent_change": -32.3383, "prev_day_close": 2.0100000500679}, {"option": "TZA270115P00065000", "bid": 19.5, "bid_size": 46.0, "ask": 21.65, "ask_size": 21.0, "iv": 0.8153, "open_interest": 4.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0173, "vega": 0.0608, "theta": -0.0303, "rho": -0.1151, "theo": 20.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-10-16T11:06:23", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "TZA270115C00070000", "bid": 0.99, "bid_size": 432.0, "ask": 1.68, "ask_size": 407.0, "iv": 0.82, "open_interest": 1960.0, "volume": 2.0, "delta": 0.1756, "gamma": 0.0148, "vega": 0.0539, "theta": -0.0299, "rho": 0.0129, "theo": 1.373, "change": -0.2, "open": 1.3, "high": 1.31, "low": 1.3, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-02T14:31:13", "percent_change": -13.245, "prev_day_close": 1.50999999046326}, {"option": "TZA270115P00070000", "bid": 23.55, "bid_size": 181.0, "ask": 26.25, "ask_size": 15.0, "iv": 0.8004, "open_interest": 0.0, "volume": 0.0, "delta": -0.8053, "gamma": 0.0146, "vega": 0.0535, "theta": -0.0271, "rho": -0.1263, "theo": 25.0388, "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": 24.375}, {"option": "TZA270115C00075000", "bid": 0.3, "bid_size": 1113.0, "ask": 1.45, "ask_size": 382.0, "iv": 0.8058, "open_interest": 184.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0125, "vega": 0.0471, "theta": -0.0271, "rho": 0.0106, "theo": 1.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-26T15:00:58", "percent_change": 0.0, "prev_day_close": 1.40000002086163}, {"option": "TZA270115P00075000", "bid": 28.7, "bid_size": 100.0, "ask": 30.65, "ask_size": 26.0, "iv": 0.8456, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0124, "vega": 0.047, "theta": -0.0239, "rho": -0.1361, "theo": 29.7287, "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": 29.0750007629394}, {"option": "TZA270416C00020000", "bid": 25.45, "bid_size": 92.0, "ask": 27.55, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0025, "vega": 0.0039, "theta": -0.0023, "rho": 0.005, "theo": 26.9979, "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": 27.3500003814697}, {"option": "TZA270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 107.0, "iv": 0.743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0029, "vega": 0.0216, "theta": -0.0049, "rho": -0.0077, "theo": 0.3415, "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": 1.06500005722046}, {"option": "TZA270416C00025000", "bid": 20.4, "bid_size": 92.0, "ask": 22.65, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0055, "vega": 0.0156, "theta": -0.0033, "rho": 0.0239, "theo": 22.0693, "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": 22.4250001907349}, {"option": "TZA270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 213.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0054, "vega": 0.0339, "theta": -0.0065, "rho": -0.0132, "theo": 0.5425, "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": 1.10500001907349}, {"option": "TZA270416C00028000", "bid": 16.95, "bid_size": 162.0, "ask": 20.3, "ask_size": 170.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0079, "vega": 0.0274, "theta": -0.0056, "rho": 0.0372, "theo": 19.2022, "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": 19.4499998092651}, {"option": "TZA270416P00028000", "bid": 0.01, "bid_size": 8.0, "ask": 1.21, "ask_size": 189.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0077, "vega": 0.045, "theta": -0.008, "rho": -0.019, "theo": 0.7758, "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": 1.22500002849847}, {"option": "TZA270416C00029000", "bid": 16.35, "bid_size": 162.0, "ask": 18.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0089, "vega": 0.0317, "theta": -0.0065, "rho": 0.0395, "theo": 18.2726, "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": 18.5749998092651}, {"option": "TZA270416P00029000", "bid": 0.01, "bid_size": 1228.0, "ask": 2.0, "ask_size": 334.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0086, "vega": 0.0494, "theta": -0.0087, "rho": -0.0216, "theo": 0.8857, "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": 0.889999990351498}, {"option": "TZA270416C00030000", "bid": 15.55, "bid_size": 161.0, "ask": 17.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0101, "vega": 0.039, "theta": -0.0075, "rho": 0.0474, "theo": 17.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-09-18T14:43:06", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "TZA270416P00030000", "bid": 0.33, "bid_size": 8.0, "ask": 1.79, "ask_size": 342.0, "iv": 0.5937, "open_interest": 0.0, "volume": 1.0, "delta": -0.1, "gamma": 0.0096, "vega": 0.0542, "theta": -0.0094, "rho": -0.0244, "theo": 1.0169, "change": -0.535, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T12:59:19", "percent_change": -39.4834, "prev_day_close": 1.3550000237301}, {"option": "TZA270416C00031000", "bid": 15.0, "bid_size": 176.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0112, "vega": 0.0425, "theta": -0.0086, "rho": 0.0505, "theo": 16.4829, "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": 16.7999997138977}, {"option": "TZA270416P00031000", "bid": 0.33, "bid_size": 219.0, "ask": 1.68, "ask_size": 312.0, "iv": 0.5494, "open_interest": 1.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0106, "vega": 0.0593, "theta": -0.0102, "rho": -0.0278, "theo": 1.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-09-24T10:09:13", "percent_change": 0.0, "prev_day_close": 1.12000000942498}, {"option": "TZA270416C00032000", "bid": 14.25, "bid_size": 166.0, "ask": 16.4, "ask_size": 84.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0125, "vega": 0.0519, "theta": -0.0097, "rho": 0.056, "theo": 15.6274, "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": 15.9749999046326}, {"option": "TZA270416P00032000", "bid": 0.38, "bid_size": 189.0, "ask": 1.93, "ask_size": 188.0, "iv": 0.5408, "open_interest": 8.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0117, "vega": 0.0647, "theta": -0.011, "rho": -0.0316, "theo": 1.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-09-24T09:54:54", "percent_change": 0.0, "prev_day_close": 1.01999998558313}, {"option": "TZA270416C00033000", "bid": 13.5, "bid_size": 166.0, "ask": 15.7, "ask_size": 96.0, "iv": 0.5329, "open_interest": 1.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0137, "vega": 0.0565, "theta": -0.0108, "rho": 0.06, "theo": 14.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-09-08T10:50:21", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "TZA270416P00033000", "bid": 0.67, "bid_size": 163.0, "ask": 2.22, "ask_size": 188.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0128, "vega": 0.0702, "theta": -0.0119, "rho": -0.0358, "theo": 1.5804, "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": 1.70500004757196}, {"option": "TZA270416C00034000", "bid": 12.8, "bid_size": 164.0, "ask": 15.4, "ask_size": 176.0, "iv": 0.5817, "open_interest": 1.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0148, "vega": 0.0659, "theta": -0.012, "rho": 0.0647, "theo": 14.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-09T10:39:43", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "TZA270416P00034000", "bid": 1.19, "bid_size": 10.0, "ask": 2.34, "ask_size": 319.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.0138, "vega": 0.0758, "theta": -0.0128, "rho": -0.0405, "theo": 1.835, "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": 1.63499999046326}, {"option": "TZA270416C00035000", "bid": 11.4, "bid_size": 176.0, "ask": 14.35, "ask_size": 93.0, "iv": 0.5108, "open_interest": 11.0, "volume": 0.0, "delta": 0.8351, "gamma": 0.0159, "vega": 0.0707, "theta": -0.0132, "rho": 0.0673, "theo": 13.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.91, "last_trade_time": "2026-10-19T09:50:59", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TZA270416P00035000", "bid": 1.52, "bid_size": 11.0, "ask": 2.69, "ask_size": 331.0, "iv": 0.5678, "open_interest": 9.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0148, "vega": 0.0813, "theta": -0.0137, "rho": -0.0454, "theo": 2.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-20T10:21:23", "percent_change": 0.0, "prev_day_close": 2.03500002622604}, {"option": "TZA270416C00036000", "bid": 11.5, "bid_size": 227.0, "ask": 13.95, "ask_size": 254.0, "iv": 0.5913, "open_interest": 102.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0169, "vega": 0.0795, "theta": -0.0144, "rho": 0.0705, "theo": 12.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-05T09:56:36", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "TZA270416P00036000", "bid": 1.84, "bid_size": 10.0, "ask": 2.99, "ask_size": 264.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0158, "vega": 0.0866, "theta": -0.0147, "rho": -0.0508, "theo": 2.4605, "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": 2.44999998807907}, {"option": "TZA270416C00037000", "bid": 10.45, "bid_size": 176.0, "ask": 12.95, "ask_size": 96.0, "iv": 0.5494, "open_interest": 1.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0177, "vega": 0.084, "theta": -0.0154, "rho": 0.0723, "theo": 11.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-09-09T09:44:23", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "TZA270416P00037000", "bid": 2.35, "bid_size": 12.0, "ask": 3.55, "ask_size": 339.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0166, "vega": 0.0916, "theta": -0.0156, "rho": -0.0563, "theo": 2.8329, "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": 2.80499994754791}, {"option": "TZA270416C00038000", "bid": 10.35, "bid_size": 176.0, "ask": 12.55, "ask_size": 176.0, "iv": 0.5967, "open_interest": 0.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0184, "vega": 0.0914, "theta": -0.0165, "rho": 0.074, "theo": 11.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-08-28T11:36:29", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "TZA270416P00038000", "bid": 2.73, "bid_size": 10.0, "ask": 4.0, "ask_size": 343.0, "iv": 0.5937, "open_interest": 4.0, "volume": 0.0, "delta": -0.2451, "gamma": 0.0173, "vega": 0.0963, "theta": -0.0165, "rho": -0.0623, "theo": 3.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-10-12T10:19:29", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "TZA270416C00039000", "bid": 9.0, "bid_size": 346.0, "ask": 11.7, "ask_size": 140.0, "iv": 0.5454, "open_interest": 53.0, "volume": 0.0, "delta": 0.7409, "gamma": 0.019, "vega": 0.0954, "theta": -0.0175, "rho": 0.0746, "theo": 10.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-10-15T15:07:53", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "TZA270416P00039000", "bid": 3.25, "bid_size": 19.0, "ask": 4.45, "ask_size": 752.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": -0.2668, "gamma": 0.0179, "vega": 0.1005, "theta": -0.0174, "rho": -0.0684, "theo": 3.6946, "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": 3.66499996185303}, {"option": "TZA270416C00040000", "bid": 9.75, "bid_size": 169.0, "ask": 12.15, "ask_size": 430.0, "iv": 0.6663, "open_interest": 27.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.0194, "vega": 0.0989, "theta": -0.0184, "rho": 0.0746, "theo": 10.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.52, "last_trade_time": "2026-10-30T15:55:05", "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "TZA270416P00040000", "bid": 3.95, "bid_size": 22.0, "ask": 5.6, "ask_size": 887.0, "iv": 0.6497, "open_interest": 33.0, "volume": 25.0, "delta": -0.2884, "gamma": 0.0184, "vega": 0.1044, "theta": -0.0182, "rho": -0.0744, "theo": 4.1805, "change": 0.575, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T10:28:55", "percent_change": 14.2857, "prev_day_close": 4.02499997615814}, {"option": "TZA270416C00041000", "bid": 8.25, "bid_size": 667.0, "ask": 11.5, "ask_size": 879.0, "iv": 0.6147, "open_interest": 11.0, "volume": 0.0, "delta": 0.6935, "gamma": 0.0197, "vega": 0.1046, "theta": -0.0193, "rho": 0.0752, "theo": 9.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-09-08T15:48:49", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "TZA270416P00041000", "bid": 4.15, "bid_size": 18.0, "ask": 5.55, "ask_size": 745.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.0188, "vega": 0.1077, "theta": -0.019, "rho": -0.0807, "theo": 4.7003, "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": 4.55000007152557}, {"option": "TZA270416C00042000", "bid": 7.8, "bid_size": 319.0, "ask": 10.25, "ask_size": 139.0, "iv": 0.5849, "open_interest": 1.0, "volume": 0.0, "delta": 0.6705, "gamma": 0.02, "vega": 0.1073, "theta": -0.0201, "rho": 0.075, "theo": 9.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-09T10:22:31", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TZA270416P00042000", "bid": 4.6, "bid_size": 11.0, "ask": 6.1, "ask_size": 316.0, "iv": 0.6154, "open_interest": 13.0, "volume": 0.0, "delta": -0.3308, "gamma": 0.019, "vega": 0.1106, "theta": -0.0197, "rho": -0.0866, "theo": 5.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-22T13:29:05", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "TZA270416C00043000", "bid": 7.4, "bid_size": 393.0, "ask": 10.65, "ask_size": 334.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": 0.6482, "gamma": 0.0201, "vega": 0.1113, "theta": -0.0208, "rho": 0.0746, "theo": 8.8267, "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": "TZA270416P00043000", "bid": 5.25, "bid_size": 12.0, "ask": 6.85, "ask_size": 327.0, "iv": 0.633, "open_interest": 9.0, "volume": 0.0, "delta": -0.3513, "gamma": 0.0192, "vega": 0.1131, "theta": -0.0203, "rho": -0.0931, "theo": 5.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-10-23T15:46:20", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "TZA270416C00044000", "bid": 7.2, "bid_size": 925.0, "ask": 9.85, "ask_size": 741.0, "iv": 0.6291, "open_interest": 2.0, "volume": 0.0, "delta": 0.6267, "gamma": 0.0202, "vega": 0.1134, "theta": -0.0215, "rho": 0.0734, "theo": 8.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-10-20T09:52:02", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "TZA270416P00044000", "bid": 6.05, "bid_size": 18.0, "ask": 7.45, "ask_size": 813.0, "iv": 0.648, "open_interest": 15.0, "volume": 0.0, "delta": -0.3713, "gamma": 0.0194, "vega": 0.1151, "theta": -0.0208, "rho": -0.0994, "theo": 6.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-15T15:13:29", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "TZA270416C00045000", "bid": 8.0, "bid_size": 78.0, "ask": 9.75, "ask_size": 881.0, "iv": 0.6992, "open_interest": 35.0, "volume": 10.0, "delta": 0.6058, "gamma": 0.0202, "vega": 0.115, "theta": -0.0221, "rho": 0.0725, "theo": 8.06, "change": -1.03, "open": 7.5, "high": 7.67, "low": 7.2, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-11-02T10:56:21", "percent_change": -11.8391, "prev_day_close": 8.7000002861023}, {"option": "TZA270416P00045000", "bid": 6.75, "bid_size": 20.0, "ask": 8.0, "ask_size": 846.0, "iv": 0.6544, "open_interest": 2.0, "volume": 0.0, "delta": -0.3906, "gamma": 0.0194, "vega": 0.1168, "theta": -0.0213, "rho": -0.1054, "theo": 7.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-14T15:09:20", "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "TZA270416C00046000", "bid": 6.5, "bid_size": 912.0, "ask": 9.6, "ask_size": 870.0, "iv": 0.6644, "open_interest": 2.0, "volume": 0.0, "delta": 0.5858, "gamma": 0.0201, "vega": 0.1173, "theta": -0.0226, "rho": 0.0714, "theo": 7.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-06T09:39:12", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TZA270416P00046000", "bid": 7.35, "bid_size": 20.0, "ask": 8.7, "ask_size": 800.0, "iv": 0.6612, "open_interest": 0.0, "volume": 0.0, "delta": -0.4093, "gamma": 0.0194, "vega": 0.1181, "theta": -0.0218, "rho": -0.1114, "theo": 7.7233, "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": 7.77499985694885}, {"option": "TZA270416C00047000", "bid": 6.2, "bid_size": 895.0, "ask": 8.45, "ask_size": 404.0, "iv": 0.6373, "open_interest": 26.0, "volume": 0.0, "delta": 0.5667, "gamma": 0.02, "vega": 0.1183, "theta": -0.0231, "rho": 0.07, "theo": 7.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-10-09T12:45:10", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "TZA270416P00047000", "bid": 7.9, "bid_size": 11.0, "ask": 9.35, "ask_size": 707.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": -0.4273, "gamma": 0.0194, "vega": 0.1191, "theta": -0.0221, "rho": -0.1177, "theo": 8.3978, "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": 8.37499976158142}, {"option": "TZA270416C00048000", "bid": 6.4, "bid_size": 743.0, "ask": 7.7, "ask_size": 16.0, "iv": 0.647, "open_interest": 0.0, "volume": 5.0, "delta": 0.5482, "gamma": 0.0199, "vega": 0.1192, "theta": -0.0235, "rho": 0.0686, "theo": 7.0874, "change": -0.825, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-02T10:56:21", "percent_change": -11.6608, "prev_day_close": 7.0750002861023}, {"option": "TZA270416P00048000", "bid": 8.55, "bid_size": 7.0, "ask": 10.0, "ask_size": 725.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": -0.4446, "gamma": 0.0192, "vega": 0.1199, "theta": -0.0224, "rho": -0.1238, "theo": 9.091, "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": 8.97500014305115}, {"option": "TZA270416C00050000", "bid": 5.3, "bid_size": 898.0, "ask": 7.85, "ask_size": 761.0, "iv": 0.6674, "open_interest": 37.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.0195, "vega": 0.1204, "theta": -0.0242, "rho": 0.0659, "theo": 6.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-29T14:36:55", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "TZA270416P00050000", "bid": 10.0, "bid_size": 8.0, "ask": 11.5, "ask_size": 753.0, "iv": 0.6826, "open_interest": 4.0, "volume": 0.0, "delta": -0.4772, "gamma": 0.019, "vega": 0.1206, "theta": -0.0229, "rho": -0.1352, "theo": 10.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-10-20T15:34:36", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "TZA270416C00055000", "bid": 4.2, "bid_size": 827.0, "ask": 5.85, "ask_size": 17.0, "iv": 0.6644, "open_interest": 42.0, "volume": 0.0, "delta": 0.4394, "gamma": 0.0183, "vega": 0.1195, "theta": -0.0251, "rho": 0.0588, "theo": 5.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T10:47:32", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "TZA270416P00055000", "bid": 13.15, "bid_size": 143.0, "ask": 15.75, "ask_size": 10.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": -0.5481, "gamma": 0.0179, "vega": 0.1192, "theta": -0.0233, "rho": -0.1632, "theo": 14.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-10-05T15:16:24", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "TZA270416C00060000", "bid": 3.35, "bid_size": 442.0, "ask": 4.95, "ask_size": 15.0, "iv": 0.6906, "open_interest": 6.0, "volume": 0.0, "delta": 0.3794, "gamma": 0.0169, "vega": 0.1157, "theta": -0.0253, "rho": 0.0523, "theo": 4.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-10-28T14:37:18", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "TZA270416P00060000", "bid": 17.3, "bid_size": 8.0, "ask": 19.3, "ask_size": 14.0, "iv": 0.7138, "open_interest": 1.0, "volume": 0.0, "delta": -0.6059, "gamma": 0.0166, "vega": 0.1152, "theta": -0.0228, "rho": -0.1894, "theo": 18.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.49, "last_trade_time": "2026-10-05T15:16:24", "percent_change": 0.0, "prev_day_close": 18.0749998092651}, {"option": "TZA270416C00065000", "bid": 2.85, "bid_size": 520.0, "ask": 4.35, "ask_size": 235.0, "iv": 0.7255, "open_interest": 14.0, "volume": 1.0, "delta": 0.3303, "gamma": 0.0155, "vega": 0.1103, "theta": -0.0249, "rho": 0.0465, "theo": 3.8863, "change": -0.525, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T10:03:08", "percent_change": -13.3758, "prev_day_close": 3.92499995231628}, {"option": "TZA270416P00065000", "bid": 21.2, "bid_size": 105.0, "ask": 23.9, "ask_size": 12.0, "iv": 0.7381, "open_interest": 1.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0152, "vega": 0.1098, "theta": -0.0219, "rho": -0.214, "theo": 22.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.79, "last_trade_time": "2026-09-29T13:32:21", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "TZA270416C00070000", "bid": 2.03, "bid_size": 531.0, "ask": 3.95, "ask_size": 302.0, "iv": 0.7394, "open_interest": 7.0, "volume": 0.0, "delta": 0.2899, "gamma": 0.0142, "vega": 0.1042, "theta": -0.0242, "rho": 0.0414, "theo": 3.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "TZA270416P00070000", "bid": 25.45, "bid_size": 150.0, "ask": 28.25, "ask_size": 15.0, "iv": 0.7515, "open_interest": 0.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.014, "vega": 0.1039, "theta": -0.0206, "rho": -0.2383, "theo": 27.0863, "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": 26.4250001907349}, {"option": "TZA270416C00075000", "bid": 1.32, "bid_size": 342.0, "ask": 3.6, "ask_size": 210.0, "iv": 0.7473, "open_interest": 1.0, "volume": 0.0, "delta": 0.256, "gamma": 0.013, "vega": 0.0984, "theta": -0.0234, "rho": 0.0371, "theo": 2.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-27T12:12:28", "percent_change": 0.0, "prev_day_close": 2.39000004529953}, {"option": "TZA270416P00075000", "bid": 29.95, "bid_size": 89.0, "ask": 33.0, "ask_size": 8.0, "iv": 0.7851, "open_interest": 0.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0128, "vega": 0.0978, "theta": -0.0191, "rho": -0.2609, "theo": 31.5693, "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": 30.9249992370606}, {"option": "TZA280121C00020000", "bid": 24.5, "bid_size": 100.0, "ask": 27.85, "ask_size": 9.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0045, "vega": 0.0203, "theta": -0.0024, "rho": 0.0303, "theo": 27.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2026-09-09T11:38:03", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "TZA280121P00020000", "bid": 0.1, "bid_size": 201.0, "ask": 2.15, "ask_size": 143.0, "iv": 0.6228, "open_interest": 9.0, "volume": 1.0, "delta": -0.0706, "gamma": 0.004, "vega": 0.0662, "theta": -0.0048, "rho": -0.056, "theo": 1.4801, "change": -1.105, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T12:59:19", "percent_change": -52.0, "prev_day_close": 2.12500004842877}, {"option": "TZA280121C00025000", "bid": 20.5, "bid_size": 185.0, "ask": 23.8, "ask_size": 8.0, "iv": 0.5628, "open_interest": 209.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0077, "vega": 0.0642, "theta": -0.0063, "rho": 0.0824, "theo": 22.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-09-09T12:38:32", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "TZA280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 282.0, "iv": 0.5787, "open_interest": 11.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.006, "vega": 0.0948, "theta": -0.0066, "rho": -0.0936, "theo": 2.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-24T09:59:13", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "TZA280121C00030000", "bid": 17.0, "bid_size": 112.0, "ask": 21.1, "ask_size": 82.0, "iv": 0.6466, "open_interest": 12.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.0096, "vega": 0.1094, "theta": -0.009, "rho": 0.1256, "theo": 19.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-09-24T12:06:41", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TZA280121P00030000", "bid": 2.0, "bid_size": 440.0, "ask": 6.95, "ask_size": 245.0, "iv": 0.6572, "open_interest": 66.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0077, "vega": 0.1231, "theta": -0.0085, "rho": -0.1452, "theo": 4.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-10T10:59:02", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TZA280121C00035000", "bid": 14.5, "bid_size": 149.0, "ask": 19.0, "ask_size": 222.0, "iv": 0.6855, "open_interest": 115.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0104, "vega": 0.1398, "theta": -0.0107, "rho": 0.1464, "theo": 16.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-10-16T10:13:59", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TZA280121P00035000", "bid": 4.65, "bid_size": 207.0, "ask": 9.35, "ask_size": 203.0, "iv": 0.6774, "open_interest": 10.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0089, "vega": 0.1458, "theta": -0.0102, "rho": -0.2043, "theo": 6.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-01T10:13:31", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "TZA280121C00036000", "bid": 14.0, "bid_size": 141.0, "ask": 18.95, "ask_size": 214.0, "iv": 0.7001, "open_interest": 98.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0105, "vega": 0.1456, "theta": -0.011, "rho": 0.1487, "theo": 16.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-09-08T14:52:27", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "TZA280121P00036000", "bid": 5.3, "bid_size": 8.0, "ask": 9.9, "ask_size": 179.0, "iv": 0.684, "open_interest": 3.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.0091, "vega": 0.1496, "theta": -0.0104, "rho": -0.2159, "theo": 7.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.04, "last_trade_time": "2026-09-10T15:52:34", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "TZA280121C00037000", "bid": 14.0, "bid_size": 111.0, "ask": 17.65, "ask_size": 146.0, "iv": 0.6873, "open_interest": 641.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0106, "vega": 0.15, "theta": -0.0113, "rho": 0.1515, "theo": 15.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-09-09T10:31:34", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "TZA280121P00037000", "bid": 6.0, "bid_size": 11.0, "ask": 10.45, "ask_size": 163.0, "iv": 0.6911, "open_interest": 1.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0093, "vega": 0.1531, "theta": -0.0107, "rho": -0.2271, "theo": 7.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.18, "last_trade_time": "2026-07-20T15:26:22", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "TZA280121C00038000", "bid": 13.5, "bid_size": 123.0, "ask": 17.2, "ask_size": 144.0, "iv": 0.6857, "open_interest": 260.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.0106, "vega": 0.1537, "theta": -0.0116, "rho": 0.1527, "theo": 15.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-09-10T10:13:43", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "TZA280121P00038000", "bid": 6.5, "bid_size": 8.0, "ask": 11.0, "ask_size": 171.0, "iv": 0.6906, "open_interest": 2.0, "volume": 0.0, "delta": -0.262, "gamma": 0.0094, "vega": 0.1564, "theta": -0.011, "rho": -0.2396, "theo": 8.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-09T11:08:07", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "TZA280121C00039000", "bid": 13.0, "bid_size": 157.0, "ask": 16.9, "ask_size": 149.0, "iv": 0.688, "open_interest": 114.0, "volume": 0.0, "delta": 0.7027, "gamma": 0.0107, "vega": 0.1571, "theta": -0.0119, "rho": 0.1532, "theo": 14.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-09-09T13:38:38", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "TZA280121P00039000", "bid": 7.05, "bid_size": 8.0, "ask": 11.5, "ask_size": 162.0, "iv": 0.6893, "open_interest": 0.0, "volume": 0.0, "delta": -0.2727, "gamma": 0.0096, "vega": 0.1595, "theta": -0.0112, "rho": -0.2501, "theo": 9.162, "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": 8.94999980926514}, {"option": "TZA280121C00040000", "bid": 12.5, "bid_size": 191.0, "ask": 16.2, "ask_size": 71.0, "iv": 0.6769, "open_interest": 76.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.0107, "vega": 0.1608, "theta": -0.0122, "rho": 0.1553, "theo": 14.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-10-14T14:41:00", "percent_change": 0.0, "prev_day_close": 15.0249996185303}, {"option": "TZA280121P00040000", "bid": 7.65, "bid_size": 8.0, "ask": 12.0, "ask_size": 159.0, "iv": 0.6888, "open_interest": 2.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0097, "vega": 0.1622, "theta": -0.0114, "rho": -0.2627, "theo": 9.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.13, "last_trade_time": "2026-10-07T14:00:53", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "TZA280121C00041000", "bid": 12.0, "bid_size": 232.0, "ask": 15.8, "ask_size": 45.0, "iv": 0.6743, "open_interest": 566.0, "volume": 0.0, "delta": 0.6784, "gamma": 0.0108, "vega": 0.1641, "theta": -0.0124, "rho": 0.155, "theo": 14.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-09-10T09:46:39", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "TZA280121P00041000", "bid": 8.25, "bid_size": 8.0, "ask": 13.0, "ask_size": 214.0, "iv": 0.7028, "open_interest": 43.0, "volume": 0.0, "delta": -0.2935, "gamma": 0.0098, "vega": 0.1649, "theta": -0.0116, "rho": -0.2727, "theo": 10.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-09T10:38:22", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TZA280121C00042000", "bid": 12.0, "bid_size": 257.0, "ask": 15.45, "ask_size": 21.0, "iv": 0.6873, "open_interest": 1043.0, "volume": 0.0, "delta": 0.6669, "gamma": 0.0108, "vega": 0.1666, "theta": -0.0127, "rho": 0.1545, "theo": 13.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-10-07T09:30:04", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "TZA280121P00042000", "bid": 8.85, "bid_size": 8.0, "ask": 13.5, "ask_size": 163.0, "iv": 0.7007, "open_interest": 0.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.0099, "vega": 0.1673, "theta": -0.0118, "rho": -0.2843, "theo": 11.0528, "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": 11.0250000953674}, {"option": "TZA280121C00043000", "bid": 11.5, "bid_size": 235.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.6816, "open_interest": 311.0, "volume": 0.0, "delta": 0.6557, "gamma": 0.0108, "vega": 0.169, "theta": -0.0129, "rho": 0.1545, "theo": 13.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-11T11:06:35", "percent_change": 0.0, "prev_day_close": 14.2749996185303}, {"option": "TZA280121P00043000", "bid": 9.5, "bid_size": 8.0, "ask": 14.0, "ask_size": 160.0, "iv": 0.6994, "open_interest": 2.0, "volume": 0.0, "delta": -0.3135, "gamma": 0.01, "vega": 0.1695, "theta": -0.0119, "rho": -0.296, "theo": 11.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-09-10T10:16:06", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "TZA280121C00044000", "bid": 11.0, "bid_size": 245.0, "ask": 15.0, "ask_size": 182.0, "iv": 0.6885, "open_interest": 249.0, "volume": 0.0, "delta": 0.6447, "gamma": 0.0109, "vega": 0.1713, "theta": -0.0131, "rho": 0.1546, "theo": 13.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-09-11T13:16:00", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "TZA280121P00044000", "bid": 10.05, "bid_size": 126.0, "ask": 14.5, "ask_size": 157.0, "iv": 0.6947, "open_interest": 1.0, "volume": 0.0, "delta": -0.3231, "gamma": 0.01, "vega": 0.1715, "theta": -0.0121, "rho": -0.3057, "theo": 12.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-09-08T10:17:15", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TZA280121C00045000", "bid": 11.0, "bid_size": 192.0, "ask": 14.5, "ask_size": 20.0, "iv": 0.6944, "open_interest": 121.0, "volume": 0.0, "delta": 0.6342, "gamma": 0.0109, "vega": 0.1736, "theta": -0.0133, "rho": 0.1556, "theo": 12.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-10-29T15:56:11", "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "TZA280121P00045000", "bid": 10.8, "bid_size": 8.0, "ask": 15.5, "ask_size": 159.0, "iv": 0.7096, "open_interest": 0.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.0101, "vega": 0.1734, "theta": -0.0122, "rho": -0.3173, "theo": 13.0543, "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": 12.75}, {"option": "TZA280121C00050000", "bid": 9.5, "bid_size": 321.0, "ask": 13.2, "ask_size": 122.0, "iv": 0.705, "open_interest": 86.0, "volume": 0.0, "delta": 0.5858, "gamma": 0.0108, "vega": 0.1813, "theta": -0.0141, "rho": 0.1524, "theo": 11.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-10-30T14:58:50", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "TZA280121P00050000", "bid": 14.0, "bid_size": 110.0, "ask": 19.0, "ask_size": 142.0, "iv": 0.7157, "open_interest": 0.0, "volume": 0.0, "delta": -0.3768, "gamma": 0.0103, "vega": 0.1805, "theta": -0.0127, "rho": -0.3708, "theo": 16.5899, "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": 16.25}, {"option": "TZA280121C00055000", "bid": 8.5, "bid_size": 153.0, "ask": 12.45, "ask_size": 129.0, "iv": 0.7307, "open_interest": 4.0, "volume": 0.0, "delta": 0.5437, "gamma": 0.0107, "vega": 0.1855, "theta": -0.0148, "rho": 0.1464, "theo": 10.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.44, "last_trade_time": "2026-09-25T12:03:15", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TZA280121P00055000", "bid": 18.0, "bid_size": 8.0, "ask": 22.5, "ask_size": 102.0, "iv": 0.7315, "open_interest": 0.0, "volume": 0.0, "delta": -0.4165, "gamma": 0.0103, "vega": 0.1847, "theta": -0.013, "rho": -0.4173, "theo": 20.3245, "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": 19.9750003814697}, {"option": "TZA280121C00060000", "bid": 7.5, "bid_size": 252.0, "ask": 11.5, "ask_size": 236.0, "iv": 0.7404, "open_interest": 237.0, "volume": 0.0, "delta": 0.5066, "gamma": 0.0106, "vega": 0.1878, "theta": -0.0152, "rho": 0.1419, "theo": 9.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-16T13:12:24", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "TZA280121P00060000", "bid": 21.5, "bid_size": 72.0, "ask": 26.45, "ask_size": 113.0, "iv": 0.7359, "open_interest": 43.0, "volume": 0.0, "delta": -0.4523, "gamma": 0.0103, "vega": 0.1868, "theta": -0.013, "rho": -0.4571, "theo": 24.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-10-21T13:35:40", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "TZA280121C00065000", "bid": 7.0, "bid_size": 192.0, "ask": 10.85, "ask_size": 179.0, "iv": 0.7631, "open_interest": 6.0, "volume": 0.0, "delta": 0.4738, "gamma": 0.0104, "vega": 0.1878, "theta": -0.0154, "rho": 0.1358, "theo": 8.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-07T10:25:52", "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "TZA280121P00065000", "bid": 25.5, "bid_size": 56.0, "ask": 30.45, "ask_size": 9.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": -0.4848, "gamma": 0.0102, "vega": 0.1873, "theta": -0.0129, "rho": -0.4941, "theo": 28.2371, "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": 27.75}, {"option": "TZA280121C00070000", "bid": 6.5, "bid_size": 164.0, "ask": 10.2, "ask_size": 189.0, "iv": 0.7793, "open_interest": 1.0, "volume": 0.0, "delta": 0.4445, "gamma": 0.0101, "vega": 0.187, "theta": -0.0156, "rho": 0.1299, "theo": 8.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-14T13:07:47", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "TZA280121P00070000", "bid": 29.5, "bid_size": 45.0, "ask": 34.45, "ask_size": 9.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": -0.5144, "gamma": 0.0101, "vega": 0.1865, "theta": -0.0127, "rho": -0.5253, "theo": 32.3626, "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": 32.0}, {"option": "TZA280121C00075000", "bid": 6.0, "bid_size": 174.0, "ask": 9.75, "ask_size": 200.0, "iv": 0.7954, "open_interest": 1.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.0099, "vega": 0.185, "theta": -0.0157, "rho": 0.1246, "theo": 7.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-21T13:35:40", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TZA280121P00075000", "bid": 34.0, "bid_size": 6.0, "ask": 39.0, "ask_size": 9.0, "iv": 0.7771, "open_interest": 0.0, "volume": 0.0, "delta": -0.5415, "gamma": 0.01, "vega": 0.1851, "theta": -0.0124, "rho": -0.5604, "theo": 36.5776, "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": 36.5}, {"option": "TZA290119C00025000", "bid": 21.5, "bid_size": 8.0, "ask": 26.2, "ask_size": 8.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.0062, "vega": 0.1145, "theta": -0.0049, "rho": 0.1746, "theo": 24.0541, "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": 24.5}, {"option": "TZA290119P00025000", "bid": 3.1, "bid_size": 44.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.6761, "open_interest": 159.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0047, "vega": 0.1341, "theta": -0.0052, "rho": -0.248, "theo": 5.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-27T12:25:19", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TZA290119C00030000", "bid": 19.5, "bid_size": 21.0, "ask": 24.2, "ask_size": 10.0, "iv": 0.7277, "open_interest": 0.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0066, "vega": 0.1489, "theta": -0.0058, "rho": 0.2088, "theo": 21.6199, "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": 22.0}, {"option": "TZA290119P00030000", "bid": 5.5, "bid_size": 50.0, "ask": 10.5, "ask_size": 39.0, "iv": 0.7158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0055, "vega": 0.1585, "theta": -0.006, "rho": -0.3376, "theo": 7.9441, "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": 7.875}, {"option": "TZA290119C00033000", "bid": 18.0, "bid_size": 24.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.7225, "open_interest": 0.0, "volume": 0.0, "delta": 0.7793, "gamma": 0.0068, "vega": 0.1669, "theta": -0.0064, "rho": 0.2241, "theo": 20.4591, "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": 21.0}, {"option": "TZA290119P00033000", "bid": 7.5, "bid_size": 35.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.7398, "open_interest": 0.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0058, "vega": 0.1707, "theta": -0.0065, "rho": -0.3886, "theo": 9.664, "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": 9.47499990463257}, {"option": "TZA290119C00034000", "bid": 18.0, "bid_size": 29.0, "ask": 22.5, "ask_size": 3.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0068, "vega": 0.1708, "theta": -0.0066, "rho": 0.2264, "theo": 20.1102, "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": 20.5}, {"option": "TZA290119P00034000", "bid": 8.0, "bid_size": 38.0, "ask": 11.95, "ask_size": 8.0, "iv": 0.7063, "open_interest": 0.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0059, "vega": 0.1744, "theta": -0.0066, "rho": -0.4042, "theo": 10.264, "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": 9.90000009536743}, {"option": "TZA290119C00035000", "bid": 17.5, "bid_size": 7.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.7384, "open_interest": 0.0, "volume": 0.0, "delta": 0.7606, "gamma": 0.0069, "vega": 0.1751, "theta": -0.0068, "rho": 0.2307, "theo": 19.7738, "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": 20.0}, {"option": "TZA290119P00035000", "bid": 8.5, "bid_size": 34.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.7324, "open_interest": 0.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.006, "vega": 0.178, "theta": -0.0067, "rho": -0.424, "theo": 10.8767, "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": 11.0}, {"option": "TZA290119C00036000", "bid": 17.0, "bid_size": 27.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.7309, "open_interest": 0.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.007, "vega": 0.1792, "theta": -0.0069, "rho": 0.2334, "theo": 19.4532, "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": 20.0}, {"option": "TZA290119P00036000", "bid": 9.0, "bid_size": 35.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.7282, "open_interest": 4.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.0061, "vega": 0.1814, "theta": -0.0068, "rho": -0.4388, "theo": 11.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.66, "last_trade_time": "2026-09-21T12:30:23", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "TZA290119C00037000", "bid": 17.0, "bid_size": 29.0, "ask": 21.7, "ask_size": 2.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.007, "vega": 0.1831, "theta": -0.0071, "rho": 0.2365, "theo": 19.1464, "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": 19.5}, {"option": "TZA290119P00037000", "bid": 10.0, "bid_size": 28.0, "ask": 14.55, "ask_size": 13.0, "iv": 0.7385, "open_interest": 2.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0062, "vega": 0.1845, "theta": -0.0069, "rho": -0.4582, "theo": 12.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.26, "last_trade_time": "2026-09-17T15:56:35", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TZA290119C00038000", "bid": 16.5, "bid_size": 24.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": 0.7354, "gamma": 0.007, "vega": 0.187, "theta": -0.0073, "rho": 0.236, "theo": 18.8544, "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": 19.25}, {"option": "TZA290119P00038000", "bid": 10.5, "bid_size": 30.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": -0.229, "gamma": 0.0063, "vega": 0.1874, "theta": -0.007, "rho": -0.4764, "theo": 12.7802, "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": 13.0}, {"option": "TZA290119C00039000", "bid": 16.0, "bid_size": 8.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.7324, "open_interest": 0.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0071, "vega": 0.1901, "theta": -0.0074, "rho": 0.2371, "theo": 18.5745, "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": "TZA290119P00039000", "bid": 11.0, "bid_size": 31.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.7398, "open_interest": 0.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.0064, "vega": 0.1903, "theta": -0.0071, "rho": -0.4911, "theo": 13.4338, "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": 12.9749999046326}, {"option": "TZA290119C00040000", "bid": 16.0, "bid_size": 63.0, "ask": 20.7, "ask_size": 22.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0071, "vega": 0.193, "theta": -0.0076, "rho": 0.2383, "theo": 18.3037, "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": "TZA290119P00040000", "bid": 11.5, "bid_size": 31.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.734, "open_interest": 3.0, "volume": 0.0, "delta": -0.2421, "gamma": 0.0064, "vega": 0.1931, "theta": -0.0072, "rho": -0.5045, "theo": 14.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-15T10:00:11", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "TZA290119C00041000", "bid": 15.5, "bid_size": 63.0, "ask": 20.5, "ask_size": 29.0, "iv": 0.7395, "open_interest": 0.0, "volume": 0.0, "delta": 0.7122, "gamma": 0.0071, "vega": 0.1958, "theta": -0.0077, "rho": 0.2396, "theo": 18.0417, "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": 18.5250005722046}, {"option": "TZA290119P00041000", "bid": 12.5, "bid_size": 27.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.7535, "open_interest": 9.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.0065, "vega": 0.1957, "theta": -0.0072, "rho": -0.5214, "theo": 14.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.65, "last_trade_time": "2026-09-22T13:28:08", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TZA290119C00042000", "bid": 15.5, "bid_size": 64.0, "ask": 20.2, "ask_size": 23.0, "iv": 0.7472, "open_interest": 13.0, "volume": 0.0, "delta": 0.705, "gamma": 0.0072, "vega": 0.1986, "theta": -0.0079, "rho": 0.2409, "theo": 17.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.58, "last_trade_time": "2026-10-08T14:17:29", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "TZA290119P00042000", "bid": 13.0, "bid_size": 26.0, "ask": 18.0, "ask_size": 16.0, "iv": 0.7468, "open_interest": 4.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0066, "vega": 0.1982, "theta": -0.0073, "rho": -0.5342, "theo": 15.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-10-20T14:51:45", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "TZA290119C00043000", "bid": 15.0, "bid_size": 60.0, "ask": 20.0, "ask_size": 32.0, "iv": 0.7443, "open_interest": 1.0, "volume": 0.0, "delta": 0.6979, "gamma": 0.0072, "vega": 0.2013, "theta": -0.008, "rho": 0.2424, "theo": 17.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.84, "last_trade_time": "2026-09-22T13:43:21", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "TZA290119P00043000", "bid": 13.5, "bid_size": 34.0, "ask": 18.5, "ask_size": 15.0, "iv": 0.7399, "open_interest": 11.0, "volume": 0.0, "delta": -0.261, "gamma": 0.0066, "vega": 0.2006, "theta": -0.0074, "rho": -0.5501, "theo": 16.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.48, "last_trade_time": "2026-10-08T14:20:41", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "TZA290119C00044000", "bid": 15.0, "bid_size": 31.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.7461, "open_interest": 3.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0072, "vega": 0.2037, "theta": -0.0081, "rho": 0.2433, "theo": 17.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-09-22T13:52:48", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "TZA290119P00044000", "bid": 14.5, "bid_size": 18.0, "ask": 19.35, "ask_size": 14.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": -0.2671, "gamma": 0.0067, "vega": 0.2029, "theta": -0.0074, "rho": -0.562, "theo": 16.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.98, "last_trade_time": "2026-10-19T14:42:41", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "TZA290119C00045000", "bid": 14.5, "bid_size": 63.0, "ask": 19.45, "ask_size": 27.0, "iv": 0.7462, "open_interest": 5.0, "volume": 0.0, "delta": 0.6844, "gamma": 0.0073, "vega": 0.206, "theta": -0.0083, "rho": 0.2418, "theo": 17.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-10-28T09:43:07", "percent_change": 0.0, "prev_day_close": 17.4250001907349}, {"option": "TZA290119P00045000", "bid": 15.5, "bid_size": 1.0, "ask": 18.8, "ask_size": 8.0, "iv": 0.733, "open_interest": 0.0, "volume": 0.0, "delta": -0.2731, "gamma": 0.0067, "vega": 0.2051, "theta": -0.0075, "rho": -0.5764, "theo": 17.5302, "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": 17.5}, {"option": "TZA290119C00046000", "bid": 14.5, "bid_size": 56.0, "ask": 19.2, "ask_size": 28.0, "iv": 0.7531, "open_interest": 0.0, "volume": 0.0, "delta": 0.6779, "gamma": 0.0073, "vega": 0.2081, "theta": -0.0084, "rho": 0.2419, "theo": 16.8624, "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": 17.25}, {"option": "TZA290119P00046000", "bid": 16.0, "bid_size": 3.0, "ask": 19.7, "ask_size": 8.0, "iv": 0.7351, "open_interest": 0.0, "volume": 0.0, "delta": -0.279, "gamma": 0.0068, "vega": 0.2071, "theta": -0.0075, "rho": -0.5903, "theo": 18.2387, "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": 18.0}, {"option": "TZA290119C00047000", "bid": 14.0, "bid_size": 58.0, "ask": 19.0, "ask_size": 38.0, "iv": 0.7489, "open_interest": 1.0, "volume": 0.0, "delta": 0.6715, "gamma": 0.0073, "vega": 0.2101, "theta": -0.0085, "rho": 0.2419, "theo": 16.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-28T11:17:57", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "TZA290119P00047000", "bid": 16.5, "bid_size": 20.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.7582, "open_interest": 0.0, "volume": 0.0, "delta": -0.2848, "gamma": 0.0068, "vega": 0.2091, "theta": -0.0076, "rho": -0.6041, "theo": 18.9534, "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": "TZA290119C00048000", "bid": 14.0, "bid_size": 69.0, "ask": 19.0, "ask_size": 45.0, "iv": 0.761, "open_interest": 0.0, "volume": 0.0, "delta": 0.6653, "gamma": 0.0073, "vega": 0.212, "theta": -0.0086, "rho": 0.2419, "theo": 16.4418, "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": 16.75}, {"option": "TZA290119P00048000", "bid": 17.0, "bid_size": 22.0, "ask": 22.0, "ask_size": 14.0, "iv": 0.75, "open_interest": 1.0, "volume": 0.0, "delta": -0.2905, "gamma": 0.0069, "vega": 0.211, "theta": -0.0076, "rho": -0.6191, "theo": 19.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-10-09T15:12:08", "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "TZA290119C00049000", "bid": 13.5, "bid_size": 62.0, "ask": 18.5, "ask_size": 36.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0073, "vega": 0.2138, "theta": -0.0088, "rho": 0.2421, "theo": 16.2401, "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": 16.5250000953674}, {"option": "TZA290119P00049000", "bid": 18.0, "bid_size": 18.0, "ask": 23.0, "ask_size": 18.0, "iv": 0.7651, "open_interest": 0.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0069, "vega": 0.2127, "theta": -0.0076, "rho": -0.6353, "theo": 20.3999, "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": 20.25}, {"option": "TZA290119C00050000", "bid": 13.5, "bid_size": 52.0, "ask": 18.35, "ask_size": 29.0, "iv": 0.757, "open_interest": 1.0, "volume": 0.0, "delta": 0.6533, "gamma": 0.0074, "vega": 0.2156, "theta": -0.0089, "rho": 0.2429, "theo": 16.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-10-14T10:01:30", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "TZA290119P00050000", "bid": 18.5, "bid_size": 20.0, "ask": 23.5, "ask_size": 16.0, "iv": 0.7564, "open_interest": 2.0, "volume": 0.0, "delta": -0.3017, "gamma": 0.007, "vega": 0.2145, "theta": -0.0077, "rho": -0.644, "theo": 21.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.54, "last_trade_time": "2026-10-14T10:01:30", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "TZA290119C00051000", "bid": 13.5, "bid_size": 57.0, "ask": 18.15, "ask_size": 32.0, "iv": 0.7632, "open_interest": 5.0, "volume": 0.0, "delta": 0.6475, "gamma": 0.0074, "vega": 0.2172, "theta": -0.009, "rho": 0.2426, "theo": 15.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-26T10:54:01", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "TZA290119P00051000", "bid": 19.5, "bid_size": 17.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.7707, "open_interest": 1.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.007, "vega": 0.2161, "theta": -0.0077, "rho": -0.6592, "theo": 21.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.96, "last_trade_time": "2026-10-07T14:38:29", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "TZA290119C00052000", "bid": 13.0, "bid_size": 59.0, "ask": 17.95, "ask_size": 35.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": 0.6418, "gamma": 0.0074, "vega": 0.2187, "theta": -0.0091, "rho": 0.2428, "theo": 15.6698, "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": 16.0}, {"option": "TZA290119P00052000", "bid": 20.0, "bid_size": 17.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.7616, "open_interest": 0.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.007, "vega": 0.2175, "theta": -0.0077, "rho": -0.6769, "theo": 22.6099, "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": 22.5}, {"option": "TZA290119C00053000", "bid": 13.0, "bid_size": 51.0, "ask": 18.0, "ask_size": 41.0, "iv": 0.7691, "open_interest": 1.0, "volume": 0.0, "delta": 0.6363, "gamma": 0.0074, "vega": 0.2202, "theta": -0.0092, "rho": 0.2429, "theo": 15.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.82, "last_trade_time": "2026-10-08T14:19:02", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "TZA290119P00053000", "bid": 21.0, "bid_size": 8.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.7751, "open_interest": 0.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.0071, "vega": 0.2189, "theta": -0.0077, "rho": -0.6863, "theo": 23.3563, "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": 23.0}, {"option": "TZA290119C00055000", "bid": 12.5, "bid_size": 54.0, "ask": 17.5, "ask_size": 45.0, "iv": 0.766, "open_interest": 0.0, "volume": 0.0, "delta": 0.6255, "gamma": 0.0074, "vega": 0.2226, "theta": -0.0094, "rho": 0.2402, "theo": 15.1416, "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": 15.5}, {"option": "TZA290119P00055000", "bid": 22.5, "bid_size": 8.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.7784, "open_interest": 0.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0071, "vega": 0.2217, "theta": -0.0078, "rho": -0.7108, "theo": 24.8654, "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": 24.75}, {"option": "TZA290119C00060000", "bid": 12.0, "bid_size": 48.0, "ask": 16.7, "ask_size": 35.0, "iv": 0.7812, "open_interest": 19.0, "volume": 0.0, "delta": 0.6005, "gamma": 0.0074, "vega": 0.228, "theta": -0.0098, "rho": 0.2382, "theo": 14.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-22T13:27:52", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TZA290119P00060000", "bid": 26.3, "bid_size": 2.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.7785, "open_interest": 1.0, "volume": 0.0, "delta": -0.3531, "gamma": 0.0073, "vega": 0.2274, "theta": -0.0078, "rho": -0.768, "theo": 28.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.75, "last_trade_time": "2026-09-18T14:22:21", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "TZA290119C00065000", "bid": 11.5, "bid_size": 40.0, "ask": 16.0, "ask_size": 39.0, "iv": 0.7937, "open_interest": 5.0, "volume": 0.0, "delta": 0.5777, "gamma": 0.0075, "vega": 0.2324, "theta": -0.0101, "rho": 0.2356, "theo": 13.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-30T10:26:20", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "TZA290119P00065000", "bid": 30.0, "bid_size": 8.0, "ask": 34.9, "ask_size": 8.0, "iv": 0.7804, "open_interest": 4.0, "volume": 0.0, "delta": -0.3766, "gamma": 0.0075, "vega": 0.2315, "theta": -0.0078, "rho": -0.8183, "theo": 32.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-10-15T10:20:00", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "TZA290119C00070000", "bid": 10.5, "bid_size": 42.0, "ask": 15.0, "ask_size": 39.0, "iv": 0.7853, "open_interest": 1.0, "volume": 0.0, "delta": 0.5568, "gamma": 0.0074, "vega": 0.235, "theta": -0.0104, "rho": 0.2309, "theo": 13.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-10-16T11:25:01", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TZA290119P00070000", "bid": 34.5, "bid_size": 4.0, "ask": 37.7, "ask_size": 8.0, "iv": 0.7717, "open_interest": 0.0, "volume": 0.0, "delta": -0.3988, "gamma": 0.0076, "vega": 0.2346, "theta": -0.0077, "rho": -0.8676, "theo": 36.6719, "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": 36.5}, {"option": "TZA290119C00075000", "bid": 10.0, "bid_size": 41.0, "ask": 14.5, "ask_size": 44.0, "iv": 0.7949, "open_interest": 1.0, "volume": 0.0, "delta": 0.5376, "gamma": 0.0074, "vega": 0.237, "theta": -0.0106, "rho": 0.2275, "theo": 12.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-27T12:24:08", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TZA290119P00075000", "bid": 38.5, "bid_size": 5.0, "ask": 43.25, "ask_size": 8.0, "iv": 0.8069, "open_interest": 0.0, "volume": 1.0, "delta": -0.42, "gamma": 0.0078, "vega": 0.2371, "theta": -0.0076, "rho": -0.9081, "theo": 40.7658, "change": -0.17, "open": 40.83, "high": 40.83, "low": 40.83, "tick": "down", "last_trade_price": 40.83, "last_trade_time": "2026-11-02T14:03:30", "percent_change": -0.414634, "prev_day_close": 41.0}, {"option": "TZA1270115C00001000", "bid": 2.95, "bid_size": 9.0, "ask": 4.15, "ask_size": 1699.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 3.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-10T12:00:36", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "TZA1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 4.2481, "open_interest": 7.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0031, "rho": -0.0006, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TZA1270115C00002000", "bid": 1.85, "bid_size": 9.0, "ask": 3.2, "ask_size": 1778.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0019, "vega": 0.0013, "theta": -0.0013, "rho": 0.0022, "theo": 2.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.01, "last_trade_time": "2026-10-14T10:28:52", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "TZA1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 2.6889, "open_interest": 3.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0018, "vega": 0.0073, "theta": -0.0045, "rho": -0.0015, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TZA1270115C00003000", "bid": 1.2, "bid_size": 10.0, "ask": 1.95, "ask_size": 3074.0, "iv": 0.0, "open_interest": 229.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0075, "vega": 0.0142, "theta": -0.007, "rho": 0.0201, "theo": 1.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-09-29T15:40:37", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "TZA1270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 500.0, "iv": 0.518, "open_interest": 608.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0073, "vega": 0.0206, "theta": -0.0086, "rho": -0.005, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-24T10:04:30", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TZA1270115C00004000", "bid": 0.4, "bid_size": 71.0, "ask": 1.15, "ask_size": 5377.0, "iv": 0.4451, "open_interest": 1519.0, "volume": 0.0, "delta": 0.778, "gamma": 0.0269, "vega": 0.0612, "theta": -0.0232, "rho": 0.0401, "theo": 0.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-21T13:49:52", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "TZA1270115P00004000", "bid": 0.01, "bid_size": 5880.0, "ask": 0.75, "ask_size": 4130.0, "iv": 0.8518, "open_interest": 1104.0, "volume": 0.0, "delta": -0.2303, "gamma": 0.0263, "vega": 0.0635, "theta": -0.0232, "rho": -0.0251, "theo": 0.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-16T12:17:34", "percent_change": 0.0, "prev_day_close": 0.394999999552965}, {"option": "TZA1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5541.0, "iv": 0.6164, "open_interest": 4573.0, "volume": 0.0, "delta": 0.4627, "gamma": 0.0291, "vega": 0.0824, "theta": -0.0369, "rho": 0.0312, "theo": 0.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-09T15:53:06", "percent_change": 0.0, "prev_day_close": 0.394999999552965}, {"option": "TZA1270115P00005000", "bid": 0.48, "bid_size": 3842.0, "ask": 1.35, "ask_size": 2872.0, "iv": 0.8505, "open_interest": 2605.0, "volume": 0.0, "delta": -0.5331, "gamma": 0.0285, "vega": 0.0824, "theta": -0.0358, "rho": -0.061, "theo": 0.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-14T10:10:15", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "TZA1270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5698.0, "iv": 0.9486, "open_interest": 847.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0212, "vega": 0.0705, "theta": -0.0361, "rho": 0.0205, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T09:41:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TZA1270115P00006000", "bid": 1.31, "bid_size": 2412.0, "ask": 2.0, "ask_size": 2682.0, "iv": 0.8676, "open_interest": 3125.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.021, "vega": 0.0704, "theta": -0.0344, "rho": -0.0867, "theo": 1.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-14T09:57:27", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "TZA1270115C00007000", "bid": 0.03, "bid_size": 11.0, "ask": 0.75, "ask_size": 5935.0, "iv": 1.2034, "open_interest": 783.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0151, "vega": 0.0558, "theta": -0.0313, "rho": 0.0138, "theo": 0.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.389999999664724}, {"option": "TZA1270115P00007000", "bid": 2.0, "bid_size": 2588.0, "ask": 3.2, "ask_size": 2321.0, "iv": 1.0269, "open_interest": 383.0, "volume": 0.0, "delta": -0.8055, "gamma": 0.0151, "vega": 0.0557, "theta": -0.0288, "rho": -0.107, "theo": 2.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-10-07T14:27:52", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "TZA1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 6254.0, "iv": 1.0955, "open_interest": 1609.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.011, "vega": 0.0435, "theta": -0.026, "rho": 0.0096, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:50:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TZA1270115P00008000", "bid": 2.95, "bid_size": 3141.0, "ask": 4.1, "ask_size": 2776.0, "iv": 1.0912, "open_interest": 689.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.011, "vega": 0.0435, "theta": -0.0225, "rho": -0.125, "theo": 3.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "TZA1270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5835.0, "iv": 1.5186, "open_interest": 412.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0082, "vega": 0.034, "theta": -0.0213, "rho": 0.0069, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T11:42:27", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "TZA1270115P00009000", "bid": 3.9, "bid_size": 3451.0, "ask": 5.1, "ask_size": 2603.0, "iv": 1.1988, "open_interest": 3527.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0082, "vega": 0.034, "theta": -0.0168, "rho": -0.1416, "theo": 4.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-08-24T15:36:02", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TZA1270115C00010000", "bid": 0.01, "bid_size": 1.0, "ask": 0.2, "ask_size": 18.0, "iv": 1.1518, "open_interest": 633.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0062, "vega": 0.0268, "theta": -0.0174, "rho": 0.0051, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T09:35:39", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "TZA1270115P00010000", "bid": 4.9, "bid_size": 3589.0, "ask": 6.05, "ask_size": 2432.0, "iv": 1.2815, "open_interest": 2683.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0062, "vega": 0.0268, "theta": -0.012, "rho": -0.1549, "theo": 5.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.09, "last_trade_time": "2026-07-21T09:42:59", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TZA1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5191.0, "iv": 1.7598, "open_interest": 211.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0048, "vega": 0.0213, "theta": -0.0142, "rho": 0.0038, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-05T15:04:47", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "TZA1270115P00011000", "bid": 5.75, "bid_size": 1535.0, "ask": 7.2, "ask_size": 60.0, "iv": 1.3987, "open_interest": 38.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0051, "vega": 0.0211, "theta": -0.0085, "rho": -0.151, "theo": 6.3426, "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": 6.82500004768372}, {"option": "TZA1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6697.0, "iv": 1.8589, "open_interest": 1431.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0037, "vega": 0.017, "theta": -0.0116, "rho": 0.0029, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TZA1270115P00012000", "bid": 6.75, "bid_size": 3463.0, "ask": 8.2, "ask_size": 2572.0, "iv": 1.504, "open_interest": 2973.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0045, "vega": 0.0165, "theta": -0.0064, "rho": -0.1304, "theo": 7.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-08-24T15:36:02", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "TZA1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6325.0, "iv": 1.6874, "open_interest": 53.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0029, "vega": 0.0138, "theta": -0.0096, "rho": 0.0022, "theo": 0.0204, "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": "TZA1270115P00013000", "bid": 7.7, "bid_size": 1567.0, "ask": 9.2, "ask_size": 112.0, "iv": 1.5435, "open_interest": 59.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0042, "vega": 0.0118, "theta": -0.0046, "rho": -0.0956, "theo": 8.3181, "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": 8.5}, {"option": "TZA1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6524.0, "iv": 2.0278, "open_interest": 128.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0023, "vega": 0.0111, "theta": -0.0079, "rho": 0.0018, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T10:16:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TZA1270115P00014000", "bid": 8.65, "bid_size": 1566.0, "ask": 10.1, "ask_size": 85.0, "iv": 1.4248, "open_interest": 54.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0039, "vega": 0.0076, "theta": -0.0052, "rho": -0.055, "theo": 9.312, "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": 9.64999961853027}, {"option": "TZA1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7148.0, "iv": 2.101, "open_interest": 535.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0019, "vega": 0.0091, "theta": -0.0066, "rho": 0.0014, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T10:31:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TZA1270115P00015000", "bid": 9.7, "bid_size": 2114.0, "ask": 11.15, "ask_size": 2049.0, "iv": 1.6479, "open_interest": 273.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0034, "vega": 0.0044, "theta": -0.0012, "rho": -0.0238, "theo": 10.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-09-24T10:51:48", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "TZA1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6330.0, "iv": 2.1682, "open_interest": 28.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0015, "vega": 0.0075, "theta": -0.0054, "rho": 0.0011, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TZA1270115P00016000", "bid": 10.25, "bid_size": 1566.0, "ask": 12.6, "ask_size": 80.0, "iv": 1.7211, "open_interest": 51.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.3084, "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": 11.625}, {"option": "TZA1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 6045.0, "iv": 1.6634, "open_interest": 1223.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0012, "vega": 0.0062, "theta": -0.0046, "rho": 0.0009, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-11T11:26:20", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "TZA1270115P00017000", "bid": 11.25, "bid_size": 1569.0, "ask": 13.6, "ask_size": 133.0, "iv": 1.7892, "open_interest": 71.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.3084, "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": 12.625}, {"option": "TZA1270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6429.0, "iv": 2.2879, "open_interest": 43.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.001, "vega": 0.0052, "theta": -0.0038, "rho": 0.0007, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TZA1270115P00018000", "bid": 12.25, "bid_size": 1559.0, "ask": 14.6, "ask_size": 7.0, "iv": 1.8529, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.92, "last_trade_time": "2026-10-16T14:40:03", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TZA1270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6416.0, "iv": 2.3417, "open_interest": 43.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0008, "vega": 0.0043, "theta": -0.0032, "rho": 0.0006, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T10:23:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TZA1270115P00019000", "bid": 13.25, "bid_size": 1559.0, "ask": 15.6, "ask_size": 13.0, "iv": 1.9128, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.21, "last_trade_time": "2026-08-25T14:40:24", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "TZA1270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 20.0, "iv": 1.6836, "open_interest": 370.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0007, "vega": 0.0036, "theta": -0.0027, "rho": 0.0005, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "TZA1270115P00020000", "bid": 14.25, "bid_size": 1791.0, "ask": 16.8, "ask_size": 281.0, "iv": 2.1973, "open_interest": 163.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.3084, "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": 15.6999998092651}, {"option": "TZA1270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 6377.0, "iv": 2.1018, "open_interest": 25.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0023, "rho": 0.0004, "theo": 0.0032, "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": 0.200000002980232}, {"option": "TZA1270115P00021000", "bid": 15.25, "bid_size": 1559.0, "ask": 17.8, "ask_size": 7.0, "iv": 2.2516, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.19, "last_trade_time": "2026-08-25T14:40:24", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "TZA1270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6332.0, "iv": 2.4842, "open_interest": 54.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0005, "vega": 0.0026, "theta": -0.002, "rho": 0.0003, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TZA1270115P00022000", "bid": 16.25, "bid_size": 1559.0, "ask": 18.6, "ask_size": 9.0, "iv": 2.0735, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.3084, "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": 17.6999998092651}, {"option": "TZA1270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6410.0, "iv": 2.5266, "open_interest": 44.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0017, "rho": 0.0003, "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": 0.375}, {"option": "TZA1270115P00023000", "bid": 17.25, "bid_size": 1559.0, "ask": 19.6, "ask_size": 7.0, "iv": 2.1217, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.3084, "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": 18.6999998092651}, {"option": "TZA1270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6341.0, "iv": 2.5668, "open_interest": 72.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0014, "rho": 0.0002, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TZA1270115P00024000", "bid": 18.25, "bid_size": 1559.0, "ask": 20.6, "ask_size": 9.0, "iv": 2.1678, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.3084, "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": 19.6499996185303}, {"option": "TZA1270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6702.0, "iv": 2.605, "open_interest": 410.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0012, "rho": 0.0002, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TZA1270115P00025000", "bid": 19.25, "bid_size": 1559.0, "ask": 21.6, "ask_size": 11.0, "iv": 2.2121, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.89, "last_trade_time": "2026-07-24T15:24:25", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "TZA1270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6552.0, "iv": 2.6414, "open_interest": 250.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0011, "rho": 0.0002, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T10:11:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TZA1270115P00026000", "bid": 20.15, "bid_size": 1559.0, "ask": 22.8, "ask_size": 11.0, "iv": 2.3788, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.3084, "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": 21.7999992370605}, {"option": "TZA1270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6247.0, "iv": 2.6761, "open_interest": 2.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0009, "rho": 0.0001, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TZA1270115P00027000", "bid": 21.15, "bid_size": 1559.0, "ask": 23.8, "ask_size": 9.0, "iv": 2.4198, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.3084, "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": 22.7000007629395}, {"option": "TZA1270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6266.0, "iv": 2.7093, "open_interest": 6.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TZA1270115P00028000", "bid": 22.1, "bid_size": 1559.0, "ask": 24.8, "ask_size": 11.0, "iv": 2.3991, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.3084, "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": "TZA1270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6229.0, "iv": 2.7412, "open_interest": 1.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0007, "rho": 0.0001, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TZA1270115P00029000", "bid": 23.2, "bid_size": 1559.0, "ask": 25.8, "ask_size": 11.0, "iv": 2.5534, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.3084, "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": 24.6000003814697}, {"option": "TZA1270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 6548.0, "iv": 2.3805, "open_interest": 655.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0006, "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": 0.185000002384186}, {"option": "TZA1270115P00030000", "bid": 24.2, "bid_size": 1559.0, "ask": 26.8, "ask_size": 13.0, "iv": 2.5901, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.3084, "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": 25.8000001907349}, {"option": "TZA1270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6317.0, "iv": 2.8011, "open_interest": 104.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0005, "rho": 0.0001, "theo": 0.0006, "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": 0.379999999888241}, {"option": "TZA1270115P00031000", "bid": 25.2, "bid_size": 1559.0, "ask": 27.8, "ask_size": 7.0, "iv": 2.6255, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.3084, "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": 26.5500001907349}, {"option": "TZA1270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6455.0, "iv": 2.8294, "open_interest": 201.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "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": 0.375}, {"option": "TZA1270115P00032000", "bid": 26.2, "bid_size": 1559.0, "ask": 28.8, "ask_size": 7.0, "iv": 2.6597, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.3084, "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": 27.5500001907349}, {"option": "TZA1270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6489.0, "iv": 2.8566, "open_interest": 203.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0004, "rho": 0.0001, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-16T10:17:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TZA1270115P00033000", "bid": 27.2, "bid_size": 1559.0, "ask": 29.95, "ask_size": 12.0, "iv": 2.8457, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.3084, "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": 28.5500001907349}, {"option": "TZA1270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6500.0, "iv": 2.883, "open_interest": 205.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-23T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TZA1270115P00034000", "bid": 28.2, "bid_size": 1559.0, "ask": 30.8, "ask_size": 9.0, "iv": 2.725, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.3084, "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": 29.4250001907349}, {"option": "TZA1270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 2.0327, "open_interest": 1134.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TZA1270115P00035000", "bid": 29.2, "bid_size": 1559.0, "ask": 31.8, "ask_size": 9.0, "iv": 2.7563, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.3084, "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": 30.4250001907349}, {"option": "TZA1270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6245.0, "iv": 2.933, "open_interest": 17.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "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": 0.379999999888241}, {"option": "TZA1270115P00036000", "bid": 30.2, "bid_size": 1559.0, "ask": 32.8, "ask_size": 11.0, "iv": 2.7867, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.3084, "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": 31.4250011444092}, {"option": "TZA1270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6407.0, "iv": 2.9568, "open_interest": 101.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-24T10:53:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TZA1270115P00037000", "bid": 31.2, "bid_size": 1559.0, "ask": 33.8, "ask_size": 11.0, "iv": 2.8164, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.3084, "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": 32.6750011444092}, {"option": "TZA1270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 2.0941, "open_interest": 2650.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T09:30:10", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "TZA1270115P00038000", "bid": 32.2, "bid_size": 1559.0, "ask": 34.8, "ask_size": 9.0, "iv": 2.8452, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.3084, "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": 33.6750011444092}, {"option": "TZA1280121C00001000", "bid": 1.25, "bid_size": 16.0, "ask": 5.7, "ask_size": 1776.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0008, "vega": 0.0076, "theta": 0.0, "rho": 0.016, "theo": 3.6978, "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": "TZA1280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 41.0, "iv": 1.5932, "open_interest": 30.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0012, "vega": 0.0334, "theta": -0.004, "rho": -0.0286, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-07T11:23:11", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TZA1280121C00002000", "bid": 1.05, "bid_size": 3573.0, "ask": 4.0, "ask_size": 3760.0, "iv": 0.0, "open_interest": 161.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0042, "vega": 0.0506, "theta": -0.0032, "rho": 0.085, "theo": 2.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-16T15:22:25", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "TZA1280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 11.0, "iv": 0.8497, "open_interest": 147.0, "volume": 3.0, "delta": -0.075, "gamma": 0.0038, "vega": 0.07, "theta": -0.0057, "rho": -0.0624, "theo": 0.1826, "change": -1.185, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:47:30", "percent_change": -85.5596, "prev_day_close": 1.38499999046326}, {"option": "TZA1280121C00003000", "bid": 0.63, "bid_size": 3460.0, "ask": 3.3, "ask_size": 3712.0, "iv": 0.6266, "open_interest": 156.0, "volume": 0.0, "delta": 0.8373, "gamma": 0.0082, "vega": 0.1158, "theta": -0.0071, "rho": 0.1611, "theo": 1.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-06T14:08:44", "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "TZA1280121P00003000", "bid": 0.01, "bid_size": 2790.0, "ask": 2.85, "ask_size": 1410.0, "iv": 1.507, "open_interest": 95.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0076, "vega": 0.1215, "theta": -0.0084, "rho": -0.134, "theo": 0.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T13:27:12", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "TZA1280121C00004000", "bid": 1.4, "bid_size": 4.0, "ask": 1.74, "ask_size": 3732.0, "iv": 0.7021, "open_interest": 454.0, "volume": 1.0, "delta": 0.7107, "gamma": 0.0107, "vega": 0.1634, "theta": -0.0105, "rho": 0.1835, "theo": 1.4792, "change": -0.195, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T10:25:17", "percent_change": -12.2257, "prev_day_close": 1.59500002861023}, {"option": "TZA1280121P00004000", "bid": 0.25, "bid_size": 6129.0, "ask": 2.95, "ask_size": 3129.0, "iv": 1.1152, "open_interest": 808.0, "volume": 0.0, "delta": -0.2806, "gamma": 0.0105, "vega": 0.165, "theta": -0.0111, "rho": -0.2373, "theo": 0.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T09:30:11", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TZA1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 4837.0, "iv": 0.4806, "open_interest": 645.0, "volume": 0.0, "delta": 0.6009, "gamma": 0.0115, "vega": 0.1864, "theta": -0.0128, "rho": 0.1773, "theo": 1.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TZA1280121P00005000", "bid": 0.01, "bid_size": 5459.0, "ask": 3.5, "ask_size": 2426.0, "iv": 0.8088, "open_interest": 4298.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.0116, "vega": 0.1868, "theta": -0.0124, "rho": -0.3337, "theo": 1.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-15T09:51:42", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "TZA1280121C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3352.0, "iv": 0.5951, "open_interest": 208.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.0115, "vega": 0.1932, "theta": -0.014, "rho": 0.1609, "theo": 0.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T11:25:25", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TZA1280121P00006000", "bid": 0.8, "bid_size": 4789.0, "ask": 3.85, "ask_size": 41.0, "iv": 0.7378, "open_interest": 2720.0, "volume": 0.0, "delta": -0.478, "gamma": 0.0118, "vega": 0.1933, "theta": -0.0128, "rho": -0.4116, "theo": 2.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-08-19T15:46:32", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "TZA1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 4916.0, "iv": 0.7487, "open_interest": 235.0, "volume": 0.0, "delta": 0.4441, "gamma": 0.0111, "vega": 0.192, "theta": -0.0145, "rho": 0.1443, "theo": 0.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T13:10:17", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TZA1280121P00007000", "bid": 1.6, "bid_size": 4671.0, "ask": 4.45, "ask_size": 74.0, "iv": 0.7037, "open_interest": 2779.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.0116, "vega": 0.191, "theta": -0.0124, "rho": -0.4744, "theo": 3.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-16T12:30:51", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "TZA1280121C00008000", "bid": 0.05, "bid_size": 5482.0, "ask": 0.9, "ask_size": 36.0, "iv": 0.627, "open_interest": 616.0, "volume": 0.0, "delta": 0.3885, "gamma": 0.0105, "vega": 0.1866, "theta": -0.0145, "rho": 0.1298, "theo": 0.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-13T13:46:53", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "TZA1280121P00008000", "bid": 2.45, "bid_size": 3952.0, "ask": 5.6, "ask_size": 47.0, "iv": 0.8025, "open_interest": 256.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0112, "vega": 0.1837, "theta": -0.0116, "rho": -0.5227, "theo": 3.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-08-24T15:37:48", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "TZA1280121C00009000", "bid": 0.45, "bid_size": 14.0, "ask": 0.88, "ask_size": 5.0, "iv": 0.7365, "open_interest": 1322.0, "volume": 3.0, "delta": 0.3431, "gamma": 0.0099, "vega": 0.1792, "theta": -0.0143, "rho": 0.117, "theo": 0.5636, "change": 0.02, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T09:30:12", "percent_change": 4.65116, "prev_day_close": 0.43000001180917}, {"option": "TZA1280121P00009000", "bid": 3.3, "bid_size": 3869.0, "ask": 6.4, "ask_size": 49.0, "iv": 0.791, "open_interest": 251.0, "volume": 0.0, "delta": -0.6632, "gamma": 0.0107, "vega": 0.1732, "theta": -0.0105, "rho": -0.549, "theo": 4.7626, "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": 5.45000004768372}, {"option": "TZA1280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.93, "ask_size": 5330.0, "iv": 1.2715, "open_interest": 210.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0092, "vega": 0.171, "theta": -0.0139, "rho": 0.1055, "theo": 0.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-25T10:04:18", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TZA1280121P00010000", "bid": 4.3, "bid_size": 2753.0, "ask": 8.0, "ask_size": 48.0, "iv": 1.0258, "open_interest": 148.0, "volume": 0.0, "delta": -0.707, "gamma": 0.0103, "vega": 0.1627, "theta": -0.0093, "rho": -0.5738, "theo": 5.6638, "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": 5.92499995231628}, {"option": "TZA1280121C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.91, "ask_size": 4685.0, "iv": 1.3156, "open_interest": 27.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0087, "vega": 0.1626, "theta": -0.0134, "rho": 0.0962, "theo": 0.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-15T10:44:07", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TZA1280121P00011000", "bid": 5.2, "bid_size": 1559.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.8991, "open_interest": 3.0, "volume": 0.0, "delta": -0.7451, "gamma": 0.0099, "vega": 0.1507, "theta": -0.008, "rho": -0.5779, "theo": 6.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.73, "last_trade_time": "2026-08-24T15:37:48", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "TZA1280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.87, "ask_size": 4935.0, "iv": 1.3488, "open_interest": 162.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.0081, "vega": 0.1543, "theta": -0.0129, "rho": 0.0872, "theo": 0.3819, "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": 1.45500004757196}, {"option": "TZA1280121P00012000", "bid": 6.1, "bid_size": 1559.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.9276, "open_interest": 6.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.0096, "vega": 0.1355, "theta": -0.0067, "rho": -0.5643, "theo": 7.5163, "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": 7.7000002861023}, {"option": "TZA1280121C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 4830.0, "iv": 1.3826, "open_interest": 5.0, "volume": 0.0, "delta": 0.2243, "gamma": 0.0076, "vega": 0.1462, "theta": -0.0124, "rho": 0.0801, "theo": 0.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-01T13:16:34", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TZA1280121P00013000", "bid": 7.1, "bid_size": 1559.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.9497, "open_interest": 4.0, "volume": 0.0, "delta": -0.8105, "gamma": 0.0095, "vega": 0.1218, "theta": -0.0055, "rho": -0.5322, "theo": 8.461, "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": 8.69999980926514}, {"option": "TZA1280121C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.83, "ask_size": 4666.0, "iv": 1.4128, "open_interest": 24.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0071, "vega": 0.1387, "theta": -0.0118, "rho": 0.0733, "theo": 0.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TZA1280121P00014000", "bid": 8.0, "bid_size": 1570.0, "ask": 11.0, "ask_size": 34.0, "iv": 0.862, "open_interest": 66.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0097, "vega": 0.1093, "theta": -0.0047, "rho": -0.501, "theo": 9.4157, "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": 9.59999990463257}, {"option": "TZA1280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.81, "ask_size": 4701.0, "iv": 1.4399, "open_interest": 42.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.0067, "vega": 0.1312, "theta": -0.0113, "rho": 0.0678, "theo": 0.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-24T11:16:16", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TZA1280121P00015000", "bid": 8.05, "bid_size": 1564.0, "ask": 12.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.868, "gamma": 0.0098, "vega": 0.0946, "theta": -0.0041, "rho": -0.4527, "theo": 10.3793, "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": 10.5749998092651}, {"option": "TZA1280121C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.79, "ask_size": 4733.0, "iv": 1.4642, "open_interest": 52.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.0063, "vega": 0.1246, "theta": -0.0108, "rho": 0.0626, "theo": 0.2504, "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": 1.39999997615814}, {"option": "TZA1280121P00016000", "bid": 9.9, "bid_size": 1561.0, "ask": 13.95, "ask_size": 24.0, "iv": 1.2177, "open_interest": 13.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0103, "vega": 0.0724, "theta": -0.004, "rho": -0.3528, "theo": 11.351, "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": 11.4499998092651}, {"option": "TZA1280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.77, "ask_size": 4789.0, "iv": 1.4864, "open_interest": 78.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0059, "vega": 0.118, "theta": -0.0103, "rho": 0.0581, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TZA1280121P00017000", "bid": 10.0, "bid_size": 1570.0, "ask": 14.95, "ask_size": 26.0, "iv": 0.9655, "open_interest": 61.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0108, "vega": 0.0597, "theta": -0.0043, "rho": -0.3155, "theo": 12.3308, "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": 12.25}, {"option": "TZA1280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5217.0, "iv": 1.0288, "open_interest": 234.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0056, "vega": 0.112, "theta": -0.0099, "rho": 0.0538, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-07-27T11:33:38", "percent_change": 0.0, "prev_day_close": 0.504999999888241}, {"option": "TZA1280121P00018000", "bid": 11.0, "bid_size": 1764.0, "ask": 14.85, "ask_size": 31.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0111, "vega": 0.0514, "theta": -0.0038, "rho": -0.2557, "theo": 13.3144, "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": 13.5500001907349}], "symbol": "TZA", "security_type": "stock", "exchange_id": 3, "current_price": 46.69, "price_change": 0.15, "price_change_percent": 0.3209, "bid": 46.66, "ask": 46.68, "bid_size": 200, "ask_size": 200, "open": 45.68, "high": 47.02, "low": 44.89, "close": 46.9, "prev_day_close": 46.75, "volume": 4512778, "iv30": 63.658, "iv30_change": -1.654, "iv30_change_percent": -2.5325, "seqno": 10516910504, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "TZA"}