{"timestamp": "2026-09-21 11:28:50", "data": {"options": [{"option": "TARS261016C00030000", "bid": 45.7, "bid_size": 1.0, "ask": 50.5, "ask_size": 2.0, "iv": 1.2287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0012, "vega": 0.0103, "theta": -0.0345, "rho": 0.0212, "theo": 48.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "TARS261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.0455, "open_interest": 1.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0012, "vega": 0.0103, "theta": -0.0345, "rho": -0.0013, "theo": 0.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-13T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261016C00035000", "bid": 40.9, "bid_size": 1.0, "ask": 45.5, "ask_size": 2.0, "iv": 1.3277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0017, "vega": 0.0134, "theta": -0.0401, "rho": 0.0247, "theo": 43.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "TARS261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6218, "open_interest": 1.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0017, "vega": 0.0134, "theta": -0.0401, "rho": -0.0018, "theo": 0.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-04-07T09:34:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261016C00040000", "bid": 35.9, "bid_size": 1.0, "ask": 40.5, "ask_size": 2.0, "iv": 1.0937, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0024, "vega": 0.0172, "theta": -0.046, "rho": 0.028, "theo": 38.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "TARS261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2592, "open_interest": 2.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0024, "vega": 0.0172, "theta": -0.046, "rho": -0.0024, "theo": 0.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-04-07T09:35:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261016C00045000", "bid": 30.9, "bid_size": 1.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.8872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0034, "vega": 0.0219, "theta": -0.0522, "rho": 0.031, "theo": 33.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "TARS261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9409, "open_interest": 4.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0034, "vega": 0.022, "theta": -0.0523, "rho": -0.0031, "theo": 0.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-09-04T11:29:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261016C00050000", "bid": 25.9, "bid_size": 1.0, "ask": 30.5, "ask_size": 4.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0049, "vega": 0.0277, "theta": -0.0588, "rho": 0.0336, "theo": 29.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "TARS261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 3.0, "iv": 1.6067, "open_interest": 7.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0049, "vega": 0.0278, "theta": -0.0589, "rho": -0.0042, "theo": 0.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-09-04T11:29:33", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TARS261016C00055000", "bid": 21.0, "bid_size": 5.0, "ask": 25.9, "ask_size": 3.0, "iv": 0.766, "open_interest": 4.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.007, "vega": 0.0351, "theta": -0.0657, "rho": 0.0359, "theo": 24.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-07-07T11:16:57", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "TARS261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3939, "open_interest": 6004.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0071, "vega": 0.0351, "theta": -0.0658, "rho": -0.0056, "theo": 1.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261016C00057500", "bid": 18.8, "bid_size": 9.0, "ask": 23.4, "ask_size": 9.0, "iv": 0.7489, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0084, "vega": 0.0393, "theta": -0.0692, "rho": 0.0368, "theo": 21.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.64, "last_trade_time": "2026-08-07T11:38:25", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "TARS261016P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.2702, "open_interest": 187.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0085, "vega": 0.0394, "theta": -0.0694, "rho": -0.0064, "theo": 1.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261016C00060000", "bid": 16.3, "bid_size": 9.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.6799, "open_interest": 0.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0101, "vega": 0.0442, "theta": -0.0727, "rho": 0.0374, "theo": 19.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-28T09:58:50", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "TARS261016P00060000", "bid": 0.1, "bid_size": 9.0, "ask": 0.9, "ask_size": 12.0, "iv": 0.6946, "open_interest": 56.0, "volume": 3.0, "delta": -0.1238, "gamma": 0.0102, "vega": 0.0442, "theta": -0.0729, "rho": -0.0076, "theo": 1.3674, "change": -1.5, "open": 0.49, "high": 0.5, "low": 0.49, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T12:58:34", "percent_change": -75.0, "prev_day_close": 0.499999988824129}, {"option": "TARS261016C00062500", "bid": 14.4, "bid_size": 9.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.6816, "open_interest": 2.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0122, "vega": 0.0495, "theta": -0.0762, "rho": 0.0379, "theo": 17.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-07-21T14:59:41", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "TARS261016P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.033, "open_interest": 5.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0122, "vega": 0.0497, "theta": -0.0764, "rho": -0.0088, "theo": 1.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261016C00065000", "bid": 12.1, "bid_size": 9.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.669, "open_interest": 5004.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0147, "vega": 0.0555, "theta": -0.0796, "rho": 0.0379, "theo": 15.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-09-17T10:16:53", "percent_change": 0.0, "prev_day_close": 14.2500004768372}, {"option": "TARS261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9179, "open_interest": 2.0, "volume": 0.0, "delta": -0.1741, "gamma": 0.0147, "vega": 0.0556, "theta": -0.0799, "rho": -0.0105, "theo": 1.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261016C00067500", "bid": 9.8, "bid_size": 1.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.6368, "open_interest": 1.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0176, "vega": 0.062, "theta": -0.0828, "rho": 0.0376, "theo": 12.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-12T09:30:03", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "TARS261016P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8042, "open_interest": 0.0, "volume": 0.0, "delta": -0.2084, "gamma": 0.0177, "vega": 0.0621, "theta": -0.0831, "rho": -0.0123, "theo": 2.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261016C00070000", "bid": 8.0, "bid_size": 1.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": 0.749, "gamma": 0.0211, "vega": 0.0688, "theta": -0.0856, "rho": 0.0366, "theo": 10.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TARS261016P00070000", "bid": 0.65, "bid_size": 30.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7375, "open_interest": 35.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0212, "vega": 0.069, "theta": -0.0859, "rho": -0.0145, "theo": 2.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-04T15:32:54", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "TARS261016C00075000", "bid": 6.5, "bid_size": 10.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.7102, "open_interest": 1007.0, "volume": 0.0, "delta": 0.6313, "gamma": 0.0285, "vega": 0.0815, "theta": -0.089, "rho": 0.0325, "theo": 6.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-17T10:41:21", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TARS261016P00075000", "bid": 1.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.5829, "open_interest": 0.0, "volume": 0.0, "delta": -0.3697, "gamma": 0.0287, "vega": 0.0817, "theta": -0.0895, "rho": -0.0207, "theo": 3.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "TARS261016C00080000", "bid": 2.0, "bid_size": 11.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.5995, "open_interest": 9.0, "volume": 0.0, "delta": 0.4763, "gamma": 0.0323, "vega": 0.0861, "theta": -0.0878, "rho": 0.0253, "theo": 4.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-09-15T09:38:00", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TARS261016P00080000", "bid": 3.5, "bid_size": 12.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.4935, "open_interest": 3.0, "volume": 0.0, "delta": -0.526, "gamma": 0.0325, "vega": 0.086, "theta": -0.0886, "rho": -0.0281, "theo": 5.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-10T11:44:49", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TARS261016C00085000", "bid": 0.95, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6306, "open_interest": 21.0, "volume": 0.0, "delta": 0.3362, "gamma": 0.0286, "vega": 0.0789, "theta": -0.0828, "rho": 0.0181, "theo": 2.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-09-09T09:30:36", "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "TARS261016P00085000", "bid": 7.0, "bid_size": 4.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.5621, "open_interest": 1.0, "volume": 0.0, "delta": -0.6675, "gamma": 0.029, "vega": 0.0784, "theta": -0.0838, "rho": -0.0339, "theo": 9.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-09-04T15:35:28", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TARS261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7304, "open_interest": 55.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0226, "vega": 0.0677, "theta": -0.0769, "rho": 0.0131, "theo": 1.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-08T10:31:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261016P00090000", "bid": 10.5, "bid_size": 4.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.5213, "open_interest": 1.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0229, "vega": 0.0669, "theta": -0.0781, "rho": -0.0365, "theo": 13.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-09-10T09:37:28", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "TARS261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8684, "open_interest": 1.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.0176, "vega": 0.0578, "theta": -0.0716, "rho": 0.0099, "theo": 1.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261016P00095000", "bid": 15.0, "bid_size": 4.0, "ask": 19.7, "ask_size": 1.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.0179, "vega": 0.0562, "theta": -0.073, "rho": -0.0376, "theo": 18.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "TARS261016C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9913, "open_interest": 3.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0139, "vega": 0.0498, "theta": -0.067, "rho": 0.0078, "theo": 1.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-08T10:29:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261016P00100000", "bid": 19.5, "bid_size": 5.0, "ask": 24.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0142, "vega": 0.0484, "theta": -0.0686, "rho": -0.0384, "theo": 22.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "TARS261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1026, "open_interest": 2.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0113, "vega": 0.0436, "theta": -0.063, "rho": 0.0064, "theo": 0.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-04T15:56:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261016P00105000", "bid": 24.5, "bid_size": 4.0, "ask": 29.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.0116, "vega": 0.0418, "theta": -0.0649, "rho": -0.0378, "theo": 27.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "TARS261016C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2046, "open_interest": 1.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0094, "vega": 0.0387, "theta": -0.0596, "rho": 0.0054, "theo": 0.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-08T09:30:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261016P00110000", "bid": 29.5, "bid_size": 2.0, "ask": 34.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0097, "vega": 0.0365, "theta": -0.0617, "rho": -0.0366, "theo": 32.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "TARS261016C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0079, "vega": 0.0346, "theta": -0.0567, "rho": 0.0047, "theo": 0.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261016P00115000", "bid": 34.5, "bid_size": 2.0, "ask": 39.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0082, "vega": 0.0323, "theta": -0.059, "rho": -0.036, "theo": 37.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "TARS261016C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3869, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0068, "vega": 0.0314, "theta": -0.0541, "rho": 0.0041, "theo": 0.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261016P00120000", "bid": 39.5, "bid_size": 2.0, "ask": 44.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0071, "vega": 0.029, "theta": -0.0566, "rho": -0.0363, "theo": 42.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "TARS261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0059, "vega": 0.0287, "theta": -0.0518, "rho": 0.0036, "theo": 0.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261016P00125000", "bid": 44.5, "bid_size": 2.0, "ask": 49.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0062, "vega": 0.0261, "theta": -0.0545, "rho": -0.0343, "theo": 47.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "TARS261016C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0052, "vega": 0.0264, "theta": -0.0498, "rho": 0.0032, "theo": 0.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TARS261016P00130000", "bid": 49.5, "bid_size": 2.0, "ask": 54.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0055, "vega": 0.0235, "theta": -0.0526, "rho": -0.0326, "theo": 52.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "TARS261016C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0046, "vega": 0.0245, "theta": -0.0479, "rho": 0.0029, "theo": 0.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261016P00135000", "bid": 54.5, "bid_size": 1.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0049, "vega": 0.0216, "theta": -0.051, "rho": -0.0336, "theo": 57.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "TARS261120C00055000", "bid": 22.4, "bid_size": 1.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.7371, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0071, "vega": 0.0575, "theta": -0.0348, "rho": 0.0795, "theo": 24.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "TARS261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9387, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0071, "vega": 0.0578, "theta": -0.035, "rho": -0.0149, "theo": 1.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261120C00060000", "bid": 18.3, "bid_size": 9.0, "ask": 22.2, "ask_size": 1.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0098, "vega": 0.0744, "theta": -0.0421, "rho": 0.081, "theo": 20.5485, "change": 0.0, "open": 0.0, "high": 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": "TARS261120P00060000", "bid": 0.2, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0098, "vega": 0.0746, "theta": -0.0424, "rho": -0.0211, "theo": 2.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "TARS261120C00065000", "bid": 14.3, "bid_size": 9.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.013, "vega": 0.0926, "theta": -0.0494, "rho": 0.0798, "theo": 16.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "TARS261120P00065000", "bid": 0.5, "bid_size": 5.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.6498, "open_interest": 2.0, "volume": 1.0, "delta": -0.2072, "gamma": 0.0131, "vega": 0.0929, "theta": -0.0498, "rho": -0.0294, "theo": 2.9203, "change": -0.3, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-18T09:34:04", "percent_change": -10.9091, "prev_day_close": 2.70000004768372}, {"option": "TARS261120C00070000", "bid": 10.8, "bid_size": 9.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0163, "vega": 0.11, "theta": -0.0558, "rho": 0.0756, "theo": 12.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "TARS261120P00070000", "bid": 2.0, "bid_size": 1.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": -0.2855, "gamma": 0.0164, "vega": 0.1103, "theta": -0.0564, "rho": -0.04, "theo": 4.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "TARS261120C00072500", "bid": 9.0, "bid_size": 4.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": 0.6724, "gamma": 0.0177, "vega": 0.1174, "theta": -0.0583, "rho": 0.0723, "theo": 11.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "TARS261120P00072500", "bid": 3.0, "bid_size": 4.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.6131, "open_interest": 0.0, "volume": 0.0, "delta": -0.3307, "gamma": 0.0179, "vega": 0.1176, "theta": -0.059, "rho": -0.0458, "theo": 5.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TARS261120C00075000", "bid": 7.5, "bid_size": 4.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.6084, "open_interest": 0.0, "volume": 0.0, "delta": 0.6247, "gamma": 0.0189, "vega": 0.1232, "theta": -0.0602, "rho": 0.0683, "theo": 9.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "TARS261120P00075000", "bid": 4.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0192, "vega": 0.1234, "theta": -0.061, "rho": -0.0518, "theo": 6.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TARS261120C00077500", "bid": 6.5, "bid_size": 11.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0198, "vega": 0.1272, "theta": -0.0614, "rho": 0.0639, "theo": 8.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TARS261120P00077500", "bid": 5.3, "bid_size": 17.0, "ask": 9.1, "ask_size": 21.0, "iv": 0.6031, "open_interest": 1.0, "volume": 1.0, "delta": -0.4293, "gamma": 0.0201, "vega": 0.1273, "theta": -0.0624, "rho": -0.0578, "theo": 7.2495, "change": -0.25, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-18T09:34:13", "percent_change": -3.26798, "prev_day_close": 7.30000019073486}, {"option": "TARS261120C00080000", "bid": 5.1, "bid_size": 11.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0203, "vega": 0.1293, "theta": -0.0618, "rho": 0.059, "theo": 7.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "TARS261120P00080000", "bid": 7.0, "bid_size": 14.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.597, "open_interest": 1.0, "volume": 1.0, "delta": -0.4803, "gamma": 0.0207, "vega": 0.1291, "theta": -0.0629, "rho": -0.0636, "theo": 8.5604, "change": -0.2, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-18T09:34:04", "percent_change": -2.24719, "prev_day_close": 8.5}, {"option": "TARS261120C00082500", "bid": 4.0, "bid_size": 4.0, "ask": 8.3, "ask_size": 9.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.0204, "vega": 0.1293, "theta": -0.0615, "rho": 0.0541, "theo": 6.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "TARS261120P00082500", "bid": 8.0, "bid_size": 4.0, "ask": 12.2, "ask_size": 9.0, "iv": 0.6046, "open_interest": 1.0, "volume": 0.0, "delta": -0.5306, "gamma": 0.0208, "vega": 0.1288, "theta": -0.0628, "rho": -0.0687, "theo": 10.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-17T09:34:01", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TARS261120C00085000", "bid": 3.1, "bid_size": 9.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0201, "vega": 0.1274, "theta": -0.0606, "rho": 0.0492, "theo": 5.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "TARS261120P00085000", "bid": 10.0, "bid_size": 17.0, "ask": 13.6, "ask_size": 17.0, "iv": 0.6112, "open_interest": 1.0, "volume": 1.0, "delta": -0.5789, "gamma": 0.0206, "vega": 0.1264, "theta": -0.0619, "rho": -0.0737, "theo": 11.6387, "change": -0.2, "open": 11.8, "high": 11.8, "low": 11.8, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-18T09:34:13", "percent_change": -1.66667, "prev_day_close": 11.8000001907349}, {"option": "TARS261120C00087500", "bid": 2.8, "bid_size": 11.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": 0.3841, "gamma": 0.0195, "vega": 0.124, "theta": -0.059, "rho": 0.0444, "theo": 4.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TARS261120P00087500", "bid": 11.5, "bid_size": 4.0, "ask": 15.3, "ask_size": 11.0, "iv": 0.6012, "open_interest": 0.0, "volume": 0.0, "delta": -0.6242, "gamma": 0.02, "vega": 0.1227, "theta": -0.0606, "rho": -0.0775, "theo": 13.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TARS261120C00090000", "bid": 1.75, "bid_size": 1.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": 0.3434, "gamma": 0.0187, "vega": 0.1194, "theta": -0.0571, "rho": 0.0399, "theo": 3.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "TARS261120P00090000", "bid": 13.0, "bid_size": 4.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0192, "vega": 0.1177, "theta": -0.0588, "rho": -0.0809, "theo": 15.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "TARS261120C00095000", "bid": 0.5, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": 0.2736, "gamma": 0.0166, "vega": 0.1081, "theta": -0.0525, "rho": 0.032, "theo": 2.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TARS261120P00095000", "bid": 17.0, "bid_size": 1.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0172, "vega": 0.1051, "theta": -0.0544, "rho": -0.0842, "theo": 19.2775, "change": 0.0, "open": 0.0, "high": 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": "TARS261120C00100000", "bid": 0.1, "bid_size": 13.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.6567, "open_interest": 3.0, "volume": 3.0, "delta": 0.2186, "gamma": 0.0144, "vega": 0.0958, "theta": -0.0475, "rho": 0.0257, "theo": 2.2306, "change": -0.55, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T13:22:02", "percent_change": -21.5686, "prev_day_close": 2.50000004842877}, {"option": "TARS261120P00100000", "bid": 21.0, "bid_size": 1.0, "ask": 25.7, "ask_size": 1.0, "iv": 0.6009, "open_interest": 0.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.015, "vega": 0.0916, "theta": -0.0497, "rho": -0.0848, "theo": 23.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "TARS261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0123, "vega": 0.0841, "theta": -0.0426, "rho": 0.0208, "theo": 1.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261120P00105000", "bid": 25.5, "bid_size": 1.0, "ask": 30.2, "ask_size": 1.0, "iv": 0.6089, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.013, "vega": 0.0781, "theta": -0.0451, "rho": -0.083, "theo": 28.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "TARS261120C00110000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8, "open_interest": 0.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0104, "vega": 0.0735, "theta": -0.0382, "rho": 0.0169, "theo": 1.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "TARS261120P00110000", "bid": 30.0, "bid_size": 4.0, "ask": 34.8, "ask_size": 1.0, "iv": 0.5973, "open_interest": 0.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0112, "vega": 0.0662, "theta": -0.041, "rho": -0.08, "theo": 32.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "TARS261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8576, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0089, "vega": 0.0642, "theta": -0.0342, "rho": 0.0139, "theo": 1.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261120P00115000", "bid": 35.0, "bid_size": 4.0, "ask": 39.3, "ask_size": 1.0, "iv": 0.5922, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0096, "vega": 0.0554, "theta": -0.0373, "rho": -0.0724, "theo": 37.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "TARS261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.9222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0076, "vega": 0.0563, "theta": -0.0307, "rho": 0.0116, "theo": 0.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TARS261120P00120000", "bid": 39.5, "bid_size": 1.0, "ask": 44.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0084, "vega": 0.0458, "theta": -0.0342, "rho": -0.0653, "theo": 42.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "TARS261218C00030000", "bid": 46.1, "bid_size": 1.0, "ask": 51.0, "ask_size": 4.0, "iv": 1.0852, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0011, "vega": 0.0179, "theta": -0.0103, "rho": 0.0609, "theo": 48.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "TARS261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.699, "open_interest": 1.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0011, "vega": 0.0177, "theta": -0.0101, "rho": -0.0042, "theo": 0.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261218C00035000", "bid": 41.4, "bid_size": 1.0, "ask": 46.0, "ask_size": 2.0, "iv": 0.9703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0017, "vega": 0.0251, "theta": -0.0132, "rho": 0.0751, "theo": 43.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "TARS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4637, "open_interest": 2.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0017, "vega": 0.025, "theta": -0.0131, "rho": -0.0062, "theo": 0.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261218C00040000", "bid": 36.4, "bid_size": 1.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.8088, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0025, "vega": 0.0344, "theta": -0.0166, "rho": 0.0872, "theo": 38.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.79, "last_trade_time": "2026-08-25T11:10:59", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "TARS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2624, "open_interest": 1.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0025, "vega": 0.0343, "theta": -0.0166, "rho": -0.0091, "theo": 0.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-07-06T09:34:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261218C00045000", "bid": 31.5, "bid_size": 5.0, "ask": 36.4, "ask_size": 3.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0037, "vega": 0.046, "theta": -0.0206, "rho": 0.0969, "theo": 34.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "TARS261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0858, "open_interest": 1.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0037, "vega": 0.0461, "theta": -0.0206, "rho": -0.013, "theo": 0.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261218C00050000", "bid": 26.9, "bid_size": 1.0, "ask": 31.5, "ask_size": 4.0, "iv": 0.6669, "open_interest": 1.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0052, "vega": 0.0603, "theta": -0.025, "rho": 0.1043, "theo": 29.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.08, "last_trade_time": "2026-09-02T14:07:46", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "TARS261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9273, "open_interest": 2.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0052, "vega": 0.0604, "theta": -0.0251, "rho": -0.0183, "theo": 1.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-24T14:39:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261218C00055000", "bid": 22.5, "bid_size": 2.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.6327, "open_interest": 5.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0071, "vega": 0.0772, "theta": -0.0299, "rho": 0.109, "theo": 25.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.02, "last_trade_time": "2026-04-06T14:05:17", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "TARS261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7823, "open_interest": 15.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0071, "vega": 0.0774, "theta": -0.0301, "rho": -0.0254, "theo": 1.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261218C00057500", "bid": 20.3, "bid_size": 1.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0082, "vega": 0.0864, "theta": -0.0324, "rho": 0.1104, "theo": 23.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "TARS261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7137, "open_interest": 1.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.0083, "vega": 0.0867, "theta": -0.0326, "rho": -0.0298, "theo": 2.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.29, "last_trade_time": "2026-07-02T09:47:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261218C00060000", "bid": 18.4, "bid_size": 1.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.621, "open_interest": 10.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0094, "vega": 0.0961, "theta": -0.0349, "rho": 0.1109, "theo": 21.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.28, "last_trade_time": "2026-09-02T14:07:46", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "TARS261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6472, "open_interest": 11.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0095, "vega": 0.0964, "theta": -0.0352, "rho": -0.0348, "theo": 2.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-07-07T11:19:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261218C00062500", "bid": 16.5, "bid_size": 1.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0107, "vega": 0.106, "theta": -0.0374, "rho": 0.1106, "theo": 19.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "TARS261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5823, "open_interest": 1.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.0108, "vega": 0.1064, "theta": -0.0377, "rho": -0.0405, "theo": 3.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-08T09:30:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261218C00065000", "bid": 15.0, "bid_size": 1.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.631, "open_interest": 5.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0121, "vega": 0.1158, "theta": -0.0398, "rho": 0.1093, "theo": 17.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-08-21T15:52:51", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "TARS261218P00065000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.5756, "open_interest": 1.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.0122, "vega": 0.1161, "theta": -0.0401, "rho": -0.0467, "theo": 3.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-03-13T09:34:01", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "TARS261218C00067500", "bid": 13.0, "bid_size": 1.0, "ask": 17.5, "ask_size": 4.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": 0.7417, "gamma": 0.0134, "vega": 0.1253, "theta": -0.0419, "rho": 0.1071, "theo": 15.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "TARS261218P00067500", "bid": 1.5, "bid_size": 4.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0136, "vega": 0.1257, "theta": -0.0423, "rho": -0.0535, "theo": 4.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TARS261218C00070000", "bid": 11.3, "bid_size": 1.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.5945, "open_interest": 9.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.0147, "vega": 0.134, "theta": -0.0438, "rho": 0.1041, "theo": 13.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-06-09T09:31:41", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "TARS261218P00070000", "bid": 2.5, "bid_size": 4.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.5825, "open_interest": 1.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.0149, "vega": 0.1344, "theta": -0.0443, "rho": -0.061, "theo": 5.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-03T09:57:51", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "TARS261218C00075000", "bid": 8.5, "bid_size": 5.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.5928, "open_interest": 4.0, "volume": 0.0, "delta": 0.6209, "gamma": 0.0169, "vega": 0.1477, "theta": -0.0466, "rho": 0.0953, "theo": 10.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-09-01T11:44:33", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "TARS261218P00075000", "bid": 4.5, "bid_size": 5.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": -0.3791, "gamma": 0.0171, "vega": 0.1481, "theta": -0.0472, "rho": -0.0765, "theo": 6.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "TARS261218C00080000", "bid": 6.3, "bid_size": 1.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": 0.5319, "gamma": 0.0181, "vega": 0.1546, "theta": -0.0476, "rho": 0.084, "theo": 8.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-06-24T09:32:52", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TARS261218P00080000", "bid": 7.0, "bid_size": 5.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": -0.4697, "gamma": 0.0184, "vega": 0.1545, "theta": -0.0484, "rho": -0.0926, "theo": 9.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TARS261218C00085000", "bid": 4.0, "bid_size": 5.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.5709, "open_interest": 12.0, "volume": 0.0, "delta": 0.4447, "gamma": 0.0182, "vega": 0.1537, "theta": -0.0468, "rho": 0.0718, "theo": 6.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-09-01T11:44:33", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TARS261218P00085000", "bid": 10.0, "bid_size": 4.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.5587, "gamma": 0.0186, "vega": 0.1532, "theta": -0.0479, "rho": -0.1072, "theo": 12.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2025-12-03T14:11:29", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TARS261218C00090000", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.5831, "open_interest": 6.0, "volume": 0.0, "delta": 0.366, "gamma": 0.0173, "vega": 0.1465, "theta": -0.0446, "rho": 0.0599, "theo": 4.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-09-04T13:30:19", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "TARS261218P00090000", "bid": 13.5, "bid_size": 4.0, "ask": 18.1, "ask_size": 1.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": -0.6395, "gamma": 0.0178, "vega": 0.1449, "theta": -0.046, "rho": -0.118, "theo": 15.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "TARS261218C00095000", "bid": 1.25, "bid_size": 1.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.5647, "open_interest": 32.0, "volume": 0.0, "delta": 0.2993, "gamma": 0.0158, "vega": 0.1354, "theta": -0.0416, "rho": 0.0495, "theo": 3.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.96, "last_trade_time": "2026-09-04T15:32:08", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "TARS261218P00095000", "bid": 17.5, "bid_size": 4.0, "ask": 22.1, "ask_size": 1.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": -0.7085, "gamma": 0.0164, "vega": 0.1326, "theta": -0.0433, "rho": -0.1249, "theo": 19.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "TARS261218C00100000", "bid": 0.6, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5679, "open_interest": 133.0, "volume": 0.0, "delta": 0.245, "gamma": 0.014, "vega": 0.1226, "theta": -0.0383, "rho": 0.0408, "theo": 2.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-11T09:34:09", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "TARS261218P00100000", "bid": 21.5, "bid_size": 4.0, "ask": 26.2, "ask_size": 1.0, "iv": 0.5516, "open_interest": 1.0, "volume": 0.0, "delta": -0.7651, "gamma": 0.0147, "vega": 0.1184, "theta": -0.0402, "rho": -0.1269, "theo": 24.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.27, "last_trade_time": "2026-09-04T15:38:58", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "TARS261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6048, "open_interest": 1.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.0123, "vega": 0.1098, "theta": -0.0349, "rho": 0.0337, "theo": 2.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-14T09:30:05", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "TARS261218P00105000", "bid": 26.0, "bid_size": 5.0, "ask": 30.9, "ask_size": 4.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.013, "vega": 0.1042, "theta": -0.0371, "rho": -0.1267, "theo": 28.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "TARS261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6617, "open_interest": 1.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0107, "vega": 0.0978, "theta": -0.0318, "rho": 0.028, "theo": 1.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-14T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261218P00110000", "bid": 30.5, "bid_size": 4.0, "ask": 34.8, "ask_size": 1.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": -0.847, "gamma": 0.0115, "vega": 0.09, "theta": -0.0342, "rho": -0.1231, "theo": 33.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "TARS261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7143, "open_interest": 3.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0093, "vega": 0.0871, "theta": -0.0289, "rho": 0.0235, "theo": 1.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-05-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261218P00115000", "bid": 35.0, "bid_size": 4.0, "ask": 39.8, "ask_size": 1.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0101, "vega": 0.078, "theta": -0.0316, "rho": -0.1187, "theo": 37.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "TARS261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7632, "open_interest": 4.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.008, "vega": 0.0775, "theta": -0.0263, "rho": 0.0199, "theo": 1.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-11T09:34:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261218P00120000", "bid": 40.3, "bid_size": 9.0, "ask": 43.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.009, "vega": 0.0663, "theta": -0.0294, "rho": -0.1107, "theo": 42.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-09-17T14:29:28", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "TARS261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8089, "open_interest": 1.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.007, "vega": 0.0693, "theta": -0.024, "rho": 0.017, "theo": 1.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-09T09:30:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261218P00125000", "bid": 44.5, "bid_size": 2.0, "ask": 49.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.008, "vega": 0.0566, "theta": -0.0274, "rho": -0.1025, "theo": 47.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "TARS261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8519, "open_interest": 2.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0062, "vega": 0.0621, "theta": -0.0219, "rho": 0.0147, "theo": 0.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-09T09:30:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261218P00130000", "bid": 49.5, "bid_size": 2.0, "ask": 54.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0072, "vega": 0.0468, "theta": -0.0255, "rho": -0.0904, "theo": 52.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "TARS261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8925, "open_interest": 0.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0054, "vega": 0.0559, "theta": -0.0201, "rho": 0.0127, "theo": 0.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS261218P00135000", "bid": 54.5, "bid_size": 2.0, "ask": 59.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0064, "vega": 0.0392, "theta": -0.0242, "rho": -0.0804, "theo": 57.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "TARS270115C00030000", "bid": 46.3, "bid_size": 1.0, "ask": 51.0, "ask_size": 2.0, "iv": 1.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0012, "vega": 0.0229, "theta": -0.0093, "rho": 0.0706, "theo": 48.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "TARS270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4889, "open_interest": 9.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0012, "vega": 0.0226, "theta": -0.0089, "rho": -0.0063, "theo": 0.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270115C00035000", "bid": 41.3, "bid_size": 1.0, "ask": 46.0, "ask_size": 2.0, "iv": 0.8354, "open_interest": 1.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0018, "vega": 0.0319, "theta": -0.0118, "rho": 0.0896, "theo": 43.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-06T12:29:57", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "TARS270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2829, "open_interest": 13.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0018, "vega": 0.0317, "theta": -0.0115, "rho": -0.0093, "theo": 0.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270115C00040000", "bid": 36.5, "bid_size": 1.0, "ask": 41.0, "ask_size": 4.0, "iv": 0.7242, "open_interest": 2.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0027, "vega": 0.0432, "theta": -0.0146, "rho": 0.1068, "theo": 39.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.58, "last_trade_time": "2026-04-22T15:02:41", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "TARS270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1065, "open_interest": 5.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0026, "vega": 0.043, "theta": -0.0145, "rho": -0.0134, "theo": 0.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-06-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270115C00045000", "bid": 31.8, "bid_size": 1.0, "ask": 36.5, "ask_size": 4.0, "iv": 0.6919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0038, "vega": 0.057, "theta": -0.0179, "rho": 0.1212, "theo": 34.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-08-19T09:52:54", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "TARS270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9519, "open_interest": 4.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0038, "vega": 0.0569, "theta": -0.0179, "rho": -0.019, "theo": 1.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-06-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270115C00050000", "bid": 27.3, "bid_size": 1.0, "ask": 32.0, "ask_size": 4.0, "iv": 0.6539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0052, "vega": 0.0735, "theta": -0.0216, "rho": 0.1319, "theo": 30.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "TARS270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8133, "open_interest": 4.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0052, "vega": 0.0736, "theta": -0.0216, "rho": -0.0264, "theo": 1.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-06-17T14:08:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270115C00055000", "bid": 22.9, "bid_size": 1.0, "ask": 27.5, "ask_size": 4.0, "iv": 0.6049, "open_interest": 20.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.007, "vega": 0.0925, "theta": -0.0255, "rho": 0.1387, "theo": 25.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-09-03T09:58:25", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "TARS270115P00055000", "bid": 1.0, "bid_size": 5.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7373, "open_interest": 32.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0071, "vega": 0.0928, "theta": -0.0256, "rho": -0.036, "theo": 2.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "TARS270115C00057500", "bid": 20.9, "bid_size": 1.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.5991, "open_interest": 0.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.008, "vega": 0.1028, "theta": -0.0274, "rho": 0.1405, "theo": 23.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "TARS270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6264, "open_interest": 0.0, "volume": 0.0, "delta": -0.1482, "gamma": 0.0081, "vega": 0.1033, "theta": -0.0277, "rho": -0.0419, "theo": 2.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270115C00060000", "bid": 18.9, "bid_size": 1.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.5861, "open_interest": 12.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0091, "vega": 0.1134, "theta": -0.0294, "rho": 0.1413, "theo": 21.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-07-07T09:30:06", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "TARS270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5682, "open_interest": 74.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0092, "vega": 0.1138, "theta": -0.0297, "rho": -0.0484, "theo": 3.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270115C00062500", "bid": 16.7, "bid_size": 1.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.5593, "open_interest": 2.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0103, "vega": 0.1241, "theta": -0.0313, "rho": 0.1409, "theo": 19.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-07-16T11:21:14", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "TARS270115P00062500", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.5646, "open_interest": 1.0, "volume": 0.0, "delta": -0.1995, "gamma": 0.0104, "vega": 0.1246, "theta": -0.0317, "rho": -0.0558, "theo": 3.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "TARS270115C00065000", "bid": 15.7, "bid_size": 1.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.5935, "open_interest": 11.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0115, "vega": 0.1345, "theta": -0.0332, "rho": 0.1395, "theo": 17.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-17T10:29:52", "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "TARS270115P00065000", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.5443, "open_interest": 129.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0116, "vega": 0.1352, "theta": -0.0335, "rho": -0.0636, "theo": 4.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-08-11T10:51:03", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "TARS270115C00067500", "bid": 13.5, "bid_size": 4.0, "ask": 18.2, "ask_size": 1.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": 0.7345, "gamma": 0.0126, "vega": 0.1446, "theta": -0.0348, "rho": 0.1369, "theo": 15.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "TARS270115P00067500", "bid": 2.0, "bid_size": 6.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.5389, "open_interest": 1.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0128, "vega": 0.1452, "theta": -0.0352, "rho": -0.0723, "theo": 4.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-07-08T09:36:00", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TARS270115C00070000", "bid": 12.3, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.5657, "open_interest": 15.0, "volume": 0.0, "delta": 0.6991, "gamma": 0.0137, "vega": 0.1538, "theta": -0.0362, "rho": 0.1333, "theo": 14.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.17, "last_trade_time": "2026-08-20T12:34:41", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "TARS270115P00070000", "bid": 3.0, "bid_size": 5.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.5416, "open_interest": 77.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.0139, "vega": 0.1545, "theta": -0.0368, "rho": -0.0817, "theo": 5.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-07-08T09:34:03", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TARS270115C00075000", "bid": 9.4, "bid_size": 1.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.5631, "open_interest": 1.0, "volume": 0.0, "delta": 0.6216, "gamma": 0.0156, "vega": 0.1683, "theta": -0.0383, "rho": 0.1231, "theo": 11.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-06-08T09:34:04", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "TARS270115P00075000", "bid": 5.0, "bid_size": 6.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": -0.3773, "gamma": 0.0159, "vega": 0.1688, "theta": -0.039, "rho": -0.101, "theo": 7.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "TARS270115C00080000", "bid": 6.5, "bid_size": 4.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.5236, "open_interest": 18.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.0167, "vega": 0.176, "theta": -0.0391, "rho": 0.11, "theo": 8.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-07-07T12:06:14", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TARS270115P00080000", "bid": 7.5, "bid_size": 5.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.5143, "open_interest": 1.0, "volume": 0.0, "delta": -0.4614, "gamma": 0.0171, "vega": 0.1761, "theta": -0.04, "rho": -0.1203, "theo": 10.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.74, "last_trade_time": "2026-09-03T09:50:09", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "TARS270115C00085000", "bid": 4.9, "bid_size": 1.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.4581, "gamma": 0.0169, "vega": 0.1761, "theta": -0.0386, "rho": 0.0955, "theo": 6.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-07-07T14:32:21", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "TARS270115P00085000", "bid": 10.5, "bid_size": 5.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.5448, "gamma": 0.0174, "vega": 0.1755, "theta": -0.0397, "rho": -0.1378, "theo": 12.9943, "change": 0.0, "open": 0.0, "high": 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": "TARS270115C00090000", "bid": 3.9, "bid_size": 1.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.5593, "open_interest": 107.0, "volume": 0.0, "delta": 0.3834, "gamma": 0.0163, "vega": 0.1697, "theta": -0.037, "rho": 0.0813, "theo": 5.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-08T09:30:27", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TARS270115P00090000", "bid": 14.4, "bid_size": 1.0, "ask": 18.9, "ask_size": 1.0, "iv": 0.5331, "open_interest": 1.0, "volume": 0.0, "delta": -0.622, "gamma": 0.017, "vega": 0.1679, "theta": -0.0384, "rho": -0.1508, "theo": 16.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-07-08T09:34:01", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "TARS270115C00095000", "bid": 1.5, "bid_size": 5.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.5065, "open_interest": 43.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.0152, "vega": 0.1588, "theta": -0.0348, "rho": 0.0682, "theo": 4.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-04T15:08:47", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "TARS270115P00095000", "bid": 18.0, "bid_size": 5.0, "ask": 22.7, "ask_size": 1.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0159, "vega": 0.1554, "theta": -0.0365, "rho": -0.1594, "theo": 20.2448, "change": 0.0, "open": 0.0, "high": 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": "TARS270115C00100000", "bid": 0.5, "bid_size": 4.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.5025, "open_interest": 17.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.0137, "vega": 0.1454, "theta": -0.0322, "rho": 0.0569, "theo": 3.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-09-09T09:30:36", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "TARS270115P00100000", "bid": 22.0, "bid_size": 5.0, "ask": 26.4, "ask_size": 1.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": -0.747, "gamma": 0.0146, "vega": 0.1404, "theta": -0.0342, "rho": -0.1639, "theo": 24.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "TARS270115C00105000", "bid": 0.25, "bid_size": 2.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.5412, "open_interest": 14.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.0122, "vega": 0.1317, "theta": -0.0296, "rho": 0.0476, "theo": 2.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-21T14:46:43", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "TARS270115P00105000", "bid": 26.0, "bid_size": 4.0, "ask": 30.6, "ask_size": 1.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.0132, "vega": 0.1246, "theta": -0.0319, "rho": -0.1632, "theo": 28.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "TARS270115C00110000", "bid": 0.1, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5816, "open_interest": 9.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.0108, "vega": 0.1185, "theta": -0.027, "rho": 0.04, "theo": 2.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-07-16T11:13:46", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "TARS270115P00110000", "bid": 30.5, "bid_size": 4.0, "ask": 34.8, "ask_size": 1.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0118, "vega": 0.1084, "theta": -0.0296, "rho": -0.1585, "theo": 33.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "TARS270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0095, "vega": 0.1062, "theta": -0.0246, "rho": 0.0338, "theo": 1.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270115P00115000", "bid": 35.0, "bid_size": 4.0, "ask": 39.8, "ask_size": 1.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.0106, "vega": 0.0938, "theta": -0.0275, "rho": -0.1504, "theo": 37.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "TARS270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0083, "vega": 0.0952, "theta": -0.0224, "rho": 0.0287, "theo": 1.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270115P00120000", "bid": 40.0, "bid_size": 3.0, "ask": 44.4, "ask_size": 1.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0095, "vega": 0.0804, "theta": -0.0256, "rho": -0.1412, "theo": 42.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1500015258789}, {"option": "TARS270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7065, "open_interest": 1.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0073, "vega": 0.0854, "theta": -0.0205, "rho": 0.0247, "theo": 1.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-10T09:30:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270115P00125000", "bid": 44.5, "bid_size": 4.0, "ask": 49.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0085, "vega": 0.0676, "theta": -0.0239, "rho": -0.1278, "theo": 47.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "TARS270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7441, "open_interest": 0.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.0064, "vega": 0.0768, "theta": -0.0188, "rho": 0.0213, "theo": 1.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270115P00130000", "bid": 49.5, "bid_size": 4.0, "ask": 54.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0077, "vega": 0.0564, "theta": -0.0226, "rho": -0.1143, "theo": 52.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "TARS270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0057, "vega": 0.0693, "theta": -0.0172, "rho": 0.0185, "theo": 0.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270115P00135000", "bid": 54.5, "bid_size": 2.0, "ask": 58.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.007, "vega": 0.0457, "theta": -0.0214, "rho": -0.0942, "theo": 57.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "TARS270319C00030000", "bid": 46.5, "bid_size": 1.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.7026, "open_interest": 1.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0011, "vega": 0.0243, "theta": -0.0028, "rho": 0.1363, "theo": 48.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.07, "last_trade_time": "2026-07-22T14:08:11", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "TARS270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0011, "vega": 0.0244, "theta": -0.0049, "rho": -0.008, "theo": 0.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270319C00035000", "bid": 41.8, "bid_size": 1.0, "ask": 46.5, "ask_size": 2.0, "iv": 0.7005, "open_interest": 12.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0017, "vega": 0.0368, "theta": -0.0051, "rho": 0.1561, "theo": 44.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-07-09T15:33:42", "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "TARS270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0017, "vega": 0.037, "theta": -0.007, "rho": -0.013, "theo": 0.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270319C00040000", "bid": 37.4, "bid_size": 1.0, "ask": 42.0, "ask_size": 4.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0026, "vega": 0.0528, "theta": -0.0079, "rho": 0.173, "theo": 39.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "TARS270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9048, "open_interest": 1.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0026, "vega": 0.0532, "theta": -0.0096, "rho": -0.0202, "theo": 0.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-08T09:35:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270319C00045000", "bid": 32.9, "bid_size": 1.0, "ask": 37.5, "ask_size": 4.0, "iv": 0.6457, "open_interest": 1.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0037, "vega": 0.0725, "theta": -0.011, "rho": 0.1866, "theo": 35.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-05-11T15:55:58", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "TARS270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0038, "vega": 0.073, "theta": -0.0126, "rho": -0.0301, "theo": 1.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270319C00050000", "bid": 28.3, "bid_size": 1.0, "ask": 32.9, "ask_size": 1.0, "iv": 0.5817, "open_interest": 1.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0051, "vega": 0.0952, "theta": -0.0145, "rho": 0.1964, "theo": 30.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-07-07T10:42:25", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "TARS270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6677, "open_interest": 10.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0052, "vega": 0.096, "theta": -0.0159, "rho": -0.043, "theo": 1.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-07-10T12:40:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270319C00055000", "bid": 24.3, "bid_size": 1.0, "ask": 29.0, "ask_size": 4.0, "iv": 0.5742, "open_interest": 4.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0067, "vega": 0.1202, "theta": -0.0181, "rho": 0.202, "theo": 26.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-11T10:51:23", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "TARS270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5653, "open_interest": 0.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0068, "vega": 0.1212, "theta": -0.0194, "rho": -0.0595, "theo": 2.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270319C00057500", "bid": 22.3, "bid_size": 1.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0075, "vega": 0.1329, "theta": -0.0199, "rho": 0.203, "theo": 24.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "TARS270319P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5249, "open_interest": 1.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0077, "vega": 0.1337, "theta": -0.0211, "rho": -0.069, "theo": 3.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-10T09:34:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270319C00060000", "bid": 20.5, "bid_size": 1.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.5497, "open_interest": 1.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0084, "vega": 0.1456, "theta": -0.0216, "rho": 0.2029, "theo": 22.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-07-09T15:42:11", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "TARS270319P00060000", "bid": 1.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0086, "vega": 0.1468, "theta": -0.0228, "rho": -0.0792, "theo": 3.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "TARS270319C00062500", "bid": 18.8, "bid_size": 1.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.5544, "open_interest": 2.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0093, "vega": 0.158, "theta": -0.0233, "rho": 0.2016, "theo": 21.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-09-08T10:14:59", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "TARS270319P00062500", "bid": 1.5, "bid_size": 4.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.2103, "gamma": 0.0094, "vega": 0.159, "theta": -0.0245, "rho": -0.0903, "theo": 4.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "TARS270319C00065000", "bid": 17.3, "bid_size": 1.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.5589, "open_interest": 3.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0101, "vega": 0.1698, "theta": -0.0248, "rho": 0.1991, "theo": 19.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-05-29T12:12:40", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "TARS270319P00065000", "bid": 2.55, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2389, "gamma": 0.0103, "vega": 0.171, "theta": -0.026, "rho": -0.102, "theo": 5.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "TARS270319C00067500", "bid": 15.8, "bid_size": 1.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.7317, "gamma": 0.0109, "vega": 0.1807, "theta": -0.0262, "rho": 0.1956, "theo": 17.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-09-08T10:15:03", "percent_change": 0.0, "prev_day_close": 18.1500000953674}, {"option": "TARS270319P00067500", "bid": 3.5, "bid_size": 4.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.2693, "gamma": 0.0112, "vega": 0.1818, "theta": -0.0274, "rho": -0.1141, "theo": 6.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TARS270319C00070000", "bid": 14.0, "bid_size": 5.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.5392, "open_interest": 160.0, "volume": 0.0, "delta": 0.7006, "gamma": 0.0116, "vega": 0.1906, "theta": -0.0274, "rho": 0.191, "theo": 16.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.71, "last_trade_time": "2026-09-04T09:41:07", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "TARS270319P00070000", "bid": 4.9, "bid_size": 1.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.5461, "open_interest": 0.0, "volume": 0.0, "delta": -0.3013, "gamma": 0.0119, "vega": 0.1917, "theta": -0.0286, "rho": -0.1268, "theo": 6.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "TARS270319C00075000", "bid": 11.3, "bid_size": 1.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": 0.635, "gamma": 0.0128, "vega": 0.2064, "theta": -0.0293, "rho": 0.1792, "theo": 13.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "TARS270319P00075000", "bid": 7.2, "bid_size": 1.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.5374, "open_interest": 1.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.0133, "vega": 0.2072, "theta": -0.0305, "rho": -0.1524, "theo": 9.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-09-04T15:52:44", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "TARS270319C00080000", "bid": 9.3, "bid_size": 1.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.5405, "open_interest": 1.0, "volume": 0.0, "delta": 0.5676, "gamma": 0.0137, "vega": 0.216, "theta": -0.0304, "rho": 0.1648, "theo": 11.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-07-02T13:53:06", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "TARS270319P00080000", "bid": 9.5, "bid_size": 4.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0142, "vega": 0.2161, "theta": -0.0316, "rho": -0.177, "theo": 11.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TARS270319C00085000", "bid": 7.0, "bid_size": 5.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.5007, "gamma": 0.014, "vega": 0.2193, "theta": -0.0305, "rho": 0.1489, "theo": 9.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TARS270319P00085000", "bid": 12.5, "bid_size": 4.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.5089, "gamma": 0.0147, "vega": 0.218, "theta": -0.0318, "rho": -0.1986, "theo": 14.5537, "change": 0.0, "open": 0.0, "high": 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": "TARS270319C00090000", "bid": 5.4, "bid_size": 1.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.5204, "open_interest": 2.0, "volume": 0.0, "delta": 0.437, "gamma": 0.014, "vega": 0.2168, "theta": -0.03, "rho": 0.1325, "theo": 7.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-03T13:00:49", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "TARS270319P00090000", "bid": 15.5, "bid_size": 4.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.0148, "vega": 0.2133, "theta": -0.0314, "rho": -0.2153, "theo": 17.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "TARS270319C00095000", "bid": 4.6, "bid_size": 3.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.502, "open_interest": 2.0, "volume": 0.0, "delta": 0.3776, "gamma": 0.0135, "vega": 0.2092, "theta": -0.0288, "rho": 0.1163, "theo": 6.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-04T15:03:33", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TARS270319P00095000", "bid": 19.0, "bid_size": 4.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.6395, "gamma": 0.0146, "vega": 0.2032, "theta": -0.0303, "rho": -0.2271, "theo": 21.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "TARS270319C00100000", "bid": 2.75, "bid_size": 1.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": 0.3244, "gamma": 0.0128, "vega": 0.1981, "theta": -0.0272, "rho": 0.1011, "theo": 4.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "TARS270319P00100000", "bid": 23.0, "bid_size": 4.0, "ask": 27.6, "ask_size": 1.0, "iv": 0.5068, "open_interest": 1.0, "volume": 0.0, "delta": -0.6975, "gamma": 0.014, "vega": 0.1888, "theta": -0.0289, "rho": -0.2327, "theo": 25.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.65, "last_trade_time": "2026-08-11T10:53:54", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "TARS270319C00105000", "bid": 1.7, "bid_size": 1.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.5117, "open_interest": 31.0, "volume": 0.0, "delta": 0.2771, "gamma": 0.012, "vega": 0.1846, "theta": -0.0253, "rho": 0.0872, "theo": 3.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-04T15:32:08", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "TARS270319P00105000", "bid": 27.0, "bid_size": 5.0, "ask": 31.6, "ask_size": 1.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.7497, "gamma": 0.0134, "vega": 0.1715, "theta": -0.0272, "rho": -0.2323, "theo": 29.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "TARS270319C00110000", "bid": 1.0, "bid_size": 4.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": 0.236, "gamma": 0.011, "vega": 0.17, "theta": -0.0233, "rho": 0.075, "theo": 3.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "TARS270319P00110000", "bid": 31.5, "bid_size": 1.0, "ask": 36.0, "ask_size": 1.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": -0.796, "gamma": 0.0125, "vega": 0.1514, "theta": -0.0253, "rho": -0.2262, "theo": 33.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "TARS270319C00115000", "bid": 1.9, "bid_size": 1.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.5049, "open_interest": 1.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.01, "vega": 0.155, "theta": -0.0213, "rho": 0.0642, "theo": 2.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "TARS270319P00115000", "bid": 36.0, "bid_size": 2.0, "ask": 40.3, "ask_size": 1.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0117, "vega": 0.1303, "theta": -0.0234, "rho": -0.2113, "theo": 38.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "TARS270319C00120000", "bid": 0.8, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5566, "open_interest": 1.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.009, "vega": 0.1402, "theta": -0.0193, "rho": 0.0548, "theo": 2.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "TARS270319P00120000", "bid": 40.5, "bid_size": 4.0, "ask": 45.3, "ask_size": 1.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0109, "vega": 0.1095, "theta": -0.0216, "rho": -0.1891, "theo": 42.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "TARS270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.4618, "open_interest": 1.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.008, "vega": 0.1262, "theta": -0.0174, "rho": 0.0469, "theo": 1.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TARS270319P00125000", "bid": 45.0, "bid_size": 4.0, "ask": 49.8, "ask_size": 1.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0101, "vega": 0.088, "theta": -0.0201, "rho": -0.1577, "theo": 47.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "TARS270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.593, "open_interest": 1.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0071, "vega": 0.1133, "theta": -0.0157, "rho": 0.0402, "theo": 1.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270319P00130000", "bid": 50.0, "bid_size": 4.0, "ask": 54.4, "ask_size": 1.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0092, "vega": 0.0681, "theta": -0.0189, "rho": -0.135, "theo": 52.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "TARS270319C00135000", "bid": 0.7, "bid_size": 9.0, "ask": 1.5, "ask_size": 9.0, "iv": 0.5057, "open_interest": 1.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0063, "vega": 0.1014, "theta": -0.0141, "rho": 0.0344, "theo": 1.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "TARS270319P00135000", "bid": 54.5, "bid_size": 4.0, "ask": 59.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0082, "vega": 0.046, "theta": -0.0172, "rho": -0.0918, "theo": 57.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "TARS270416C00040000", "bid": 37.4, "bid_size": 1.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0025, "vega": 0.0558, "theta": -0.0067, "rho": 0.1995, "theo": 39.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "TARS270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0026, "vega": 0.0562, "theta": -0.0082, "rho": -0.0227, "theo": 0.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270416C00045000", "bid": 32.9, "bid_size": 1.0, "ask": 37.5, "ask_size": 1.0, "iv": 0.5653, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0037, "vega": 0.0774, "theta": -0.0096, "rho": 0.2147, "theo": 35.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "TARS270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0037, "vega": 0.0782, "theta": -0.0109, "rho": -0.0343, "theo": 1.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270416C00047500", "bid": 31.2, "bid_size": 1.0, "ask": 35.5, "ask_size": 4.0, "iv": 0.5922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0043, "vega": 0.0895, "theta": -0.0111, "rho": 0.2206, "theo": 33.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "TARS270416P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6772, "open_interest": 1.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0044, "vega": 0.0901, "theta": -0.0124, "rho": -0.0414, "theo": 1.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-21T09:35:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270416C00050000", "bid": 28.9, "bid_size": 1.0, "ask": 33.5, "ask_size": 4.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.005, "vega": 0.1023, "theta": -0.0127, "rho": 0.2255, "theo": 31.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "TARS270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.6264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0051, "vega": 0.1034, "theta": -0.014, "rho": -0.0497, "theo": 1.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270416C00055000", "bid": 25.1, "bid_size": 14.0, "ask": 29.5, "ask_size": 13.0, "iv": 0.5644, "open_interest": 1.0, "volume": 1.0, "delta": 0.8632, "gamma": 0.0066, "vega": 0.1293, "theta": -0.016, "rho": 0.2314, "theo": 27.1902, "change": -0.55, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-09-18T15:59:34", "percent_change": -1.99637, "prev_day_close": 27.1999998092651}, {"option": "TARS270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.0067, "vega": 0.1306, "theta": -0.0172, "rho": -0.0686, "theo": 2.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270416C00060000", "bid": 20.9, "bid_size": 1.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0082, "vega": 0.1566, "theta": -0.0192, "rho": 0.232, "theo": 23.4591, "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": 23.1999998092651}, {"option": "TARS270416P00060000", "bid": 1.0, "bid_size": 4.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.4906, "open_interest": 2.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0084, "vega": 0.158, "theta": -0.0204, "rho": -0.0914, "theo": 3.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-24T09:30:03", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "TARS270416C00065000", "bid": 17.9, "bid_size": 1.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0098, "vega": 0.1822, "theta": -0.0222, "rho": 0.2277, "theo": 20.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "TARS270416P00065000", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.5107, "open_interest": 1.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.01, "vega": 0.1837, "theta": -0.0233, "rho": -0.117, "theo": 5.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-25T09:32:47", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "TARS270416C00067500", "bid": 15.7, "bid_size": 1.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.735, "gamma": 0.0105, "vega": 0.1937, "theta": -0.0234, "rho": 0.2238, "theo": 18.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "TARS270416P00067500", "bid": 3.5, "bid_size": 5.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.2689, "gamma": 0.0108, "vega": 0.195, "theta": -0.0246, "rho": -0.1308, "theo": 6.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TARS270416C00070000", "bid": 14.9, "bid_size": 1.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": 0.7048, "gamma": 0.0112, "vega": 0.2041, "theta": -0.0246, "rho": 0.2188, "theo": 16.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "TARS270416P00070000", "bid": 5.4, "bid_size": 1.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.5269, "open_interest": 1.0, "volume": 0.0, "delta": -0.3, "gamma": 0.0116, "vega": 0.2055, "theta": -0.0258, "rho": -0.1446, "theo": 7.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-21T09:34:07", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "TARS270416C00072500", "bid": 13.4, "bid_size": 1.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.0118, "vega": 0.2132, "theta": -0.0256, "rho": 0.2129, "theo": 15.5547, "change": 0.0, "open": 0.0, "high": 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": "TARS270416P00072500", "bid": 5.5, "bid_size": 5.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.3323, "gamma": 0.0122, "vega": 0.2143, "theta": -0.0268, "rho": -0.1588, "theo": 8.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "TARS270416C00075000", "bid": 11.8, "bid_size": 1.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.5057, "open_interest": 1.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0123, "vega": 0.2208, "theta": -0.0264, "rho": 0.2061, "theo": 14.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-27T09:32:03", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "TARS270416P00075000", "bid": 7.0, "bid_size": 4.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.3653, "gamma": 0.0128, "vega": 0.2218, "theta": -0.0276, "rho": -0.1726, "theo": 9.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TARS270416C00077500", "bid": 10.9, "bid_size": 1.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": 0.61, "gamma": 0.0127, "vega": 0.2269, "theta": -0.027, "rho": 0.1987, "theo": 13.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "TARS270416P00077500", "bid": 8.0, "bid_size": 4.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.3988, "gamma": 0.0133, "vega": 0.2274, "theta": -0.0283, "rho": -0.1862, "theo": 10.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "TARS270416C00080000", "bid": 9.8, "bid_size": 1.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": 0.5778, "gamma": 0.013, "vega": 0.2314, "theta": -0.0274, "rho": 0.1907, "theo": 11.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "TARS270416P00080000", "bid": 9.5, "bid_size": 4.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0137, "vega": 0.2314, "theta": -0.0288, "rho": -0.199, "theo": 11.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "TARS270416C00085000", "bid": 7.8, "bid_size": 1.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": 0.5143, "gamma": 0.0134, "vega": 0.2359, "theta": -0.0278, "rho": 0.1738, "theo": 9.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TARS270416P00085000", "bid": 12.5, "bid_size": 4.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": -0.4996, "gamma": 0.0142, "vega": 0.2342, "theta": -0.0292, "rho": -0.2223, "theo": 14.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "TARS270416C00090000", "bid": 5.9, "bid_size": 1.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.4534, "gamma": 0.0134, "vega": 0.2345, "theta": -0.0274, "rho": 0.1562, "theo": 8.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "TARS270416P00090000", "bid": 16.0, "bid_size": 4.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.5646, "gamma": 0.0144, "vega": 0.2304, "theta": -0.0291, "rho": -0.2411, "theo": 18.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "TARS270416C00095000", "bid": 4.9, "bid_size": 1.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": 0.3967, "gamma": 0.0131, "vega": 0.2282, "theta": -0.0266, "rho": 0.1387, "theo": 6.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "TARS270416P00095000", "bid": 19.5, "bid_size": 4.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0143, "vega": 0.2213, "theta": -0.0285, "rho": -0.2549, "theo": 21.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "TARS270416C00100000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": 0.3449, "gamma": 0.0125, "vega": 0.2181, "theta": -0.0254, "rho": 0.1221, "theo": 5.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TARS270416P00100000", "bid": 23.0, "bid_size": 5.0, "ask": 27.8, "ask_size": 1.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.0139, "vega": 0.207, "theta": -0.0275, "rho": -0.2611, "theo": 25.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "TARS270416C00105000", "bid": 2.0, "bid_size": 4.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.2985, "gamma": 0.0118, "vega": 0.2056, "theta": -0.0239, "rho": 0.1069, "theo": 4.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "TARS270416P00105000", "bid": 27.5, "bid_size": 4.0, "ask": 32.0, "ask_size": 1.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": -0.7351, "gamma": 0.0134, "vega": 0.1886, "theta": -0.0262, "rho": -0.2591, "theo": 29.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "TARS270416C00110000", "bid": 1.0, "bid_size": 4.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.011, "vega": 0.1915, "theta": -0.0222, "rho": 0.0931, "theo": 3.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "TARS270416P00110000", "bid": 31.5, "bid_size": 4.0, "ask": 36.3, "ask_size": 1.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0127, "vega": 0.1686, "theta": -0.0248, "rho": -0.2517, "theo": 33.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "TARS270416C00115000", "bid": 0.5, "bid_size": 4.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.0101, "vega": 0.1765, "theta": -0.0205, "rho": 0.0807, "theo": 3.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TARS270416P00115000", "bid": 36.0, "bid_size": 4.0, "ask": 40.8, "ask_size": 1.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.012, "vega": 0.1476, "theta": -0.0233, "rho": -0.2381, "theo": 38.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "TARS270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0092, "vega": 0.1618, "theta": -0.0188, "rho": 0.07, "theo": 2.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270416P00120000", "bid": 40.5, "bid_size": 4.0, "ask": 45.3, "ask_size": 1.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0114, "vega": 0.1224, "theta": -0.0218, "rho": -0.2102, "theo": 42.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "TARS270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0083, "vega": 0.1472, "theta": -0.0172, "rho": 0.0606, "theo": 2.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270416P00125000", "bid": 45.0, "bid_size": 1.0, "ask": 49.7, "ask_size": 1.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0108, "vega": 0.1028, "theta": -0.0201, "rho": -0.1829, "theo": 47.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "TARS270416C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.0075, "vega": 0.1335, "theta": -0.0156, "rho": 0.0524, "theo": 1.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270416P00130000", "bid": 50.0, "bid_size": 4.0, "ask": 54.8, "ask_size": 1.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.01, "vega": 0.0766, "theta": -0.0194, "rho": -0.1501, "theo": 52.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "TARS270416C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0067, "vega": 0.1207, "theta": -0.0141, "rho": 0.0454, "theo": 1.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TARS270416P00135000", "bid": 54.5, "bid_size": 4.0, "ask": 59.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0089, "vega": 0.0562, "theta": -0.0196, "rho": -0.1006, "theo": 57.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "TARS271217C00030000", "bid": 48.0, "bid_size": 1.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0014, "vega": 0.0634, "theta": 0.0, "rho": 0.3094, "theo": 50.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "TARS271217P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0014, "vega": 0.0643, "theta": -0.0041, "rho": -0.0386, "theo": 0.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TARS271217C00035000", "bid": 43.5, "bid_size": 4.0, "ask": 48.5, "ask_size": 4.0, "iv": 0.5452, "open_interest": 8.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.002, "vega": 0.0885, "theta": -0.0001, "rho": 0.3466, "theo": 46.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-09-10T10:59:53", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "TARS271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.002, "vega": 0.09, "theta": -0.0055, "rho": -0.0584, "theo": 1.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TARS271217C00040000", "bid": 39.5, "bid_size": 4.0, "ask": 44.5, "ask_size": 4.0, "iv": 0.5404, "open_interest": 4.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0027, "vega": 0.1171, "theta": -0.0021, "rho": 0.3771, "theo": 42.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-06T10:01:03", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "TARS271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0028, "vega": 0.1193, "theta": -0.0071, "rho": -0.0832, "theo": 1.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TARS271217C00045000", "bid": 35.5, "bid_size": 4.0, "ask": 40.5, "ask_size": 4.0, "iv": 0.52, "open_interest": 9.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0036, "vega": 0.1481, "theta": -0.0043, "rho": 0.4005, "theo": 38.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-07-13T15:11:20", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "TARS271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0037, "vega": 0.1506, "theta": -0.0088, "rho": -0.1132, "theo": 2.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TARS271217C00050000", "bid": 32.0, "bid_size": 2.0, "ask": 37.0, "ask_size": 4.0, "iv": 0.5206, "open_interest": 7.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0044, "vega": 0.1802, "theta": -0.0064, "rho": 0.417, "theo": 34.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.28, "last_trade_time": "2026-07-13T15:04:44", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "TARS271217P00050000", "bid": 1.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0046, "vega": 0.1836, "theta": -0.0104, "rho": -0.1483, "theo": 3.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TARS271217C00055000", "bid": 28.5, "bid_size": 4.0, "ask": 33.5, "ask_size": 4.0, "iv": 0.508, "open_interest": 2.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0053, "vega": 0.2118, "theta": -0.0084, "rho": 0.4265, "theo": 31.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-07-13T15:13:22", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "TARS271217P00055000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.486, "open_interest": 12.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0056, "vega": 0.2161, "theta": -0.0121, "rho": -0.1879, "theo": 5.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-07-14T12:03:51", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TARS271217C00060000", "bid": 25.0, "bid_size": 4.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.4875, "open_interest": 1.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0062, "vega": 0.2418, "theta": -0.0103, "rho": 0.4297, "theo": 28.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-05-26T15:50:17", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TARS271217P00060000", "bid": 3.5, "bid_size": 4.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.4787, "open_interest": 151.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0066, "vega": 0.2465, "theta": -0.0136, "rho": -0.2301, "theo": 6.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-06-29T11:02:02", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TARS271217C00065000", "bid": 22.5, "bid_size": 4.0, "ask": 27.5, "ask_size": 4.0, "iv": 0.4988, "open_interest": 17.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.007, "vega": 0.2691, "theta": -0.012, "rho": 0.427, "theo": 25.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.78, "last_trade_time": "2026-09-08T09:32:50", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "TARS271217P00065000", "bid": 5.5, "bid_size": 4.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0075, "vega": 0.2739, "theta": -0.015, "rho": -0.2741, "theo": 8.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TARS271217C00070000", "bid": 19.5, "bid_size": 4.0, "ask": 24.5, "ask_size": 4.0, "iv": 0.5249, "open_interest": 16.0, "volume": 0.0, "delta": 0.718, "gamma": 0.0077, "vega": 0.2929, "theta": -0.0134, "rho": 0.4189, "theo": 22.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-17T11:45:44", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "TARS271217P00070000", "bid": 8.8, "bid_size": 3.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.4911, "open_interest": 105.0, "volume": 0.0, "delta": -0.2934, "gamma": 0.0084, "vega": 0.2971, "theta": -0.0161, "rho": -0.3175, "theo": 10.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-07-10T15:44:37", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "TARS271217C00075000", "bid": 17.5, "bid_size": 4.0, "ask": 22.5, "ask_size": 4.0, "iv": 0.4926, "open_interest": 8.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.0083, "vega": 0.3123, "theta": -0.0146, "rho": 0.4069, "theo": 19.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-09-16T11:20:12", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TARS271217P00075000", "bid": 10.5, "bid_size": 4.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.4892, "open_interest": 1.0, "volume": 0.0, "delta": -0.3403, "gamma": 0.0091, "vega": 0.3158, "theta": -0.017, "rho": -0.3625, "theo": 13.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-07-13T14:58:27", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TARS271217C00080000", "bid": 15.0, "bid_size": 4.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.4791, "open_interest": 1.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.0088, "vega": 0.3273, "theta": -0.0155, "rho": 0.3918, "theo": 17.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.37, "last_trade_time": "2026-05-15T12:51:56", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TARS271217P00080000", "bid": 13.0, "bid_size": 4.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.4811, "open_interest": 1.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0098, "vega": 0.3291, "theta": -0.0177, "rho": -0.4028, "theo": 15.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-07-09T12:13:54", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "TARS271217C00085000", "bid": 13.5, "bid_size": 4.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.4896, "open_interest": 3.0, "volume": 0.0, "delta": 0.5883, "gamma": 0.0091, "vega": 0.3379, "theta": -0.0162, "rho": 0.3742, "theo": 15.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2026-08-17T09:30:21", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "TARS271217P00085000", "bid": 16.0, "bid_size": 4.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.481, "open_interest": 7.0, "volume": 0.0, "delta": -0.4368, "gamma": 0.0103, "vega": 0.3365, "theta": -0.0181, "rho": -0.4359, "theo": 18.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.54, "last_trade_time": "2026-05-15T14:34:54", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "TARS271217C00090000", "bid": 11.5, "bid_size": 4.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.4803, "open_interest": 10.0, "volume": 0.0, "delta": 0.5462, "gamma": 0.0094, "vega": 0.3441, "theta": -0.0167, "rho": 0.3551, "theo": 14.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-24T09:47:47", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "TARS271217P00090000", "bid": 19.5, "bid_size": 9.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.4824, "open_interest": 3.0, "volume": 0.0, "delta": -0.4843, "gamma": 0.0107, "vega": 0.3398, "theta": -0.0184, "rho": -0.4734, "theo": 21.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-17T14:39:34", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "TARS271217C00095000", "bid": 10.0, "bid_size": 4.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.4801, "open_interest": 39.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0094, "vega": 0.3465, "theta": -0.0169, "rho": 0.3348, "theo": 12.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-14T12:03:31", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "TARS271217P00095000", "bid": 22.5, "bid_size": 4.0, "ask": 27.5, "ask_size": 4.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.5314, "gamma": 0.011, "vega": 0.3363, "theta": -0.0184, "rho": -0.492, "theo": 25.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "TARS271217C00100000", "bid": 8.5, "bid_size": 4.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.4753, "open_interest": 10.0, "volume": 0.0, "delta": 0.4673, "gamma": 0.0094, "vega": 0.3456, "theta": -0.0169, "rho": 0.3145, "theo": 11.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-09-04T15:40:02", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TARS271217P00100000", "bid": 26.5, "bid_size": 2.0, "ask": 31.5, "ask_size": 4.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.0112, "vega": 0.3306, "theta": -0.0183, "rho": -0.5133, "theo": 28.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "TARS271217C00105000", "bid": 7.5, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": 0.4309, "gamma": 0.0094, "vega": 0.3416, "theta": -0.0168, "rho": 0.2941, "theo": 9.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TARS271217P00105000", "bid": 30.0, "bid_size": 4.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0114, "vega": 0.3177, "theta": -0.018, "rho": -0.5204, "theo": 32.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "TARS271217C00110000", "bid": 6.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.0092, "vega": 0.3354, "theta": -0.0166, "rho": 0.2743, "theo": 8.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "TARS271217P00110000", "bid": 34.0, "bid_size": 1.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.0115, "vega": 0.3049, "theta": -0.0176, "rho": -0.5223, "theo": 36.2985, "change": 0.0, "open": 0.0, "high": 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": "TARS271217C00115000", "bid": 5.5, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.009, "vega": 0.3272, "theta": -0.0162, "rho": 0.2552, "theo": 7.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TARS271217P00115000", "bid": 38.0, "bid_size": 1.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": -0.7027, "gamma": 0.0115, "vega": 0.2834, "theta": -0.0172, "rho": -0.5133, "theo": 40.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "TARS271217C00120000", "bid": 4.5, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0087, "vega": 0.3176, "theta": -0.0158, "rho": 0.2371, "theo": 7.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TARS271217P00120000", "bid": 42.5, "bid_size": 2.0, "ask": 47.5, "ask_size": 4.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0115, "vega": 0.2664, "theta": -0.0166, "rho": -0.5081, "theo": 44.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "TARS271217C00125000", "bid": 3.5, "bid_size": 1.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.0084, "vega": 0.3067, "theta": -0.0153, "rho": 0.2196, "theo": 6.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TARS271217P00125000", "bid": 46.5, "bid_size": 1.0, "ask": 51.5, "ask_size": 1.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.7775, "gamma": 0.0114, "vega": 0.2365, "theta": -0.0161, "rho": -0.4607, "theo": 48.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "TARS271217C00130000", "bid": 3.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": 0.2836, "gamma": 0.0081, "vega": 0.2953, "theta": -0.0147, "rho": 0.2036, "theo": 5.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TARS271217P00130000", "bid": 51.0, "bid_size": 1.0, "ask": 56.0, "ask_size": 1.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.0113, "vega": 0.2154, "theta": -0.0152, "rho": -0.4371, "theo": 53.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "TARS271217C00135000", "bid": 2.5, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0077, "vega": 0.2832, "theta": -0.0142, "rho": 0.1882, "theo": 5.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TARS271217P00135000", "bid": 55.5, "bid_size": 1.0, "ask": 60.5, "ask_size": 1.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0111, "vega": 0.185, "theta": -0.0145, "rho": -0.3637, "theo": 57.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}], "symbol": "TARS", "security_type": "stock", "exchange_id": 2, "current_price": 78.09, "price_change": -0.94, "price_change_percent": -1.2037, "bid": 77.5, "ask": 79.9, "bid_size": 100, "ask_size": 100, "open": 78.67, "high": 79.1, "low": 77.33, "close": 78.09, "prev_day_close": 78.09, "volume": 710968, "iv30": 57.584, "iv30_change": 0.16, "iv30_change_percent": 0.2786, "seqno": 486452044, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "TARS"}