{"timestamp": "2026-09-21 17:53:56", "data": {"options": [{"option": "TGTX261016C00040000", "bid": 15.7, "bid_size": 6.0, "ask": 19.4, "ask_size": 6.0, "iv": 0.8968, "open_interest": 6.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0046, "vega": 0.0072, "theta": -0.0068, "rho": 0.0286, "theo": 17.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-08-25T12:42:02", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TGTX261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 213.0, "iv": 1.1743, "open_interest": 13.0, "volume": 1.0, "delta": -0.0197, "gamma": 0.0046, "vega": 0.0072, "theta": -0.0095, "rho": -0.0008, "theo": 0.0769, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:02:10", "percent_change": -77.7778, "prev_day_close": 0.224999994039536}, {"option": "TGTX261016C00045000", "bid": 12.2, "bid_size": 13.0, "ask": 14.6, "ask_size": 29.0, "iv": 0.9598, "open_interest": 38.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0125, "vega": 0.0174, "theta": -0.0189, "rho": 0.0306, "theo": 12.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-18T15:46:13", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "TGTX261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 130.0, "iv": 0.5747, "open_interest": 468.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0126, "vega": 0.0174, "theta": -0.0208, "rho": -0.0024, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T13:25:49", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "TGTX261016C00050000", "bid": 7.7, "bid_size": 2.0, "ask": 9.5, "ask_size": 169.0, "iv": 0.7055, "open_interest": 366.0, "volume": 303.0, "delta": 0.8415, "gamma": 0.0289, "vega": 0.0365, "theta": -0.0392, "rho": 0.0296, "theo": 8.0227, "change": 1.5, "open": 8.47, "high": 9.5, "low": 8.47, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T12:28:11", "percent_change": 18.75, "prev_day_close": 8.00000023841858}, {"option": "TGTX261016P00050000", "bid": 0.25, "bid_size": 127.0, "ask": 1.0, "ask_size": 111.0, "iv": 0.5249, "open_interest": 204.0, "volume": 2.0, "delta": -0.1603, "gamma": 0.029, "vega": 0.0365, "theta": -0.0405, "rho": -0.0065, "theo": 0.7479, "change": -0.375, "open": 0.65, "high": 0.65, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T12:29:12", "percent_change": -45.4545, "prev_day_close": 0.824999988079071}, {"option": "TGTX261016C00055000", "bid": 4.1, "bid_size": 81.0, "ask": 5.6, "ask_size": 218.0, "iv": 0.6129, "open_interest": 627.0, "volume": 114.0, "delta": 0.6416, "gamma": 0.0464, "vega": 0.0561, "theta": -0.0595, "rho": 0.0238, "theo": 4.4196, "change": 0.68, "open": 4.8, "high": 5.5, "low": 4.8, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-09-21T12:41:32", "percent_change": 14.6237, "prev_day_close": 4.65000009536743}, {"option": "TGTX261016P00055000", "bid": 1.4, "bid_size": 144.0, "ask": 2.65, "ask_size": 34.0, "iv": 0.5161, "open_interest": 296.0, "volume": 237.0, "delta": -0.3622, "gamma": 0.0469, "vega": 0.0562, "theta": -0.0604, "rho": -0.014, "theo": 2.1392, "change": -0.465, "open": 2.13, "high": 2.68, "low": 1.81, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-09-21T13:13:02", "percent_change": -20.4396, "prev_day_close": 2.27499997615814}, {"option": "TGTX261016C00060000", "bid": 1.85, "bid_size": 115.0, "ask": 2.4, "ask_size": 101.0, "iv": 0.5392, "open_interest": 906.0, "volume": 772.0, "delta": 0.4024, "gamma": 0.0474, "vega": 0.058, "theta": -0.0627, "rho": 0.0154, "theo": 2.1483, "change": -0.18, "open": 2.28, "high": 2.9, "low": 2.1, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-21T13:27:07", "percent_change": -7.5, "prev_day_close": 2.39999997615814}, {"option": "TGTX261016P00060000", "bid": 4.0, "bid_size": 216.0, "ask": 5.1, "ask_size": 157.0, "iv": 0.4869, "open_interest": 318.0, "volume": 200.0, "delta": -0.6042, "gamma": 0.0481, "vega": 0.0577, "theta": -0.0633, "rho": -0.0217, "theo": 4.873, "change": -0.63, "open": 4.37, "high": 4.37, "low": 4.37, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-09-21T13:13:02", "percent_change": -12.6, "prev_day_close": 5.0}, {"option": "TGTX261016C00065000", "bid": 0.7, "bid_size": 82.0, "ask": 1.2, "ask_size": 66.0, "iv": 0.5558, "open_interest": 790.0, "volume": 951.0, "delta": 0.223, "gamma": 0.0349, "vega": 0.0448, "theta": -0.0503, "rho": 0.0086, "theo": 1.0071, "change": -0.24, "open": 1.2, "high": 1.44, "low": 0.91, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-09-21T13:13:02", "percent_change": -20.0, "prev_day_close": 1.19999998807907}, {"option": "TGTX261016P00065000", "bid": 7.5, "bid_size": 92.0, "ask": 9.0, "ask_size": 57.0, "iv": 0.4379, "open_interest": 0.0, "volume": 2.0, "delta": -0.7872, "gamma": 0.0358, "vega": 0.0434, "theta": -0.0504, "rho": -0.0245, "theo": 8.7471, "change": -0.33, "open": 8.77, "high": 8.77, "low": 8.77, "tick": "no_change", "last_trade_price": 8.77, "last_trade_time": "2026-09-21T11:07:17", "percent_change": -3.62637, "prev_day_close": 9.09999990463257}, {"option": "TGTX261016C00070000", "bid": 0.3, "bid_size": 72.0, "ask": 0.5, "ask_size": 11.0, "iv": 0.5724, "open_interest": 1429.0, "volume": 517.0, "delta": 0.1188, "gamma": 0.0219, "vega": 0.0298, "theta": -0.035, "rho": 0.0046, "theo": 0.4815, "change": -0.195, "open": 0.55, "high": 0.65, "low": 0.3, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T13:21:45", "percent_change": -31.2, "prev_day_close": 0.625}, {"option": "TGTX261016P00070000", "bid": 11.4, "bid_size": 61.0, "ask": 13.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.023, "vega": 0.0275, "theta": -0.0348, "rho": -0.0231, "theo": 13.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "TGTX261016C00075000", "bid": 0.2, "bid_size": 20.0, "ask": 0.3, "ask_size": 20.0, "iv": 0.6393, "open_interest": 1790.0, "volume": 549.0, "delta": 0.0642, "gamma": 0.0131, "vega": 0.0189, "theta": -0.0231, "rho": 0.0025, "theo": 0.2429, "change": 0.025, "open": 0.3, "high": 0.35, "low": 0.2, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T12:36:49", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "TGTX261016P00075000", "bid": 16.0, "bid_size": 16.0, "ask": 18.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0142, "vega": 0.0148, "theta": -0.0227, "rho": -0.0171, "theo": 18.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "TGTX261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 75.0, "iv": 0.6866, "open_interest": 36.0, "volume": 13.0, "delta": 0.0357, "gamma": 0.0078, "vega": 0.0118, "theta": -0.015, "rho": 0.0014, "theo": 0.1287, "change": -0.24, "open": 0.15, "high": 0.15, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T11:43:33", "percent_change": -80.0, "prev_day_close": 0.300000004470348}, {"option": "TGTX261016P00080000", "bid": 20.8, "bid_size": 6.0, "ask": 24.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0088, "vega": 0.0058, "theta": -0.0144, "rho": -0.0077, "theo": 22.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "TGTX261016C00085000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.736, "open_interest": 26.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0047, "vega": 0.0074, "theta": -0.0098, "rho": 0.0008, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T11:00:43", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "TGTX261016P00085000", "bid": 25.8, "bid_size": 6.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.003, "vega": 0.0012, "theta": -0.0112, "rho": -0.0019, "theo": 27.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "TGTX261120C00020000", "bid": 35.4, "bid_size": 1.0, "ask": 39.4, "ask_size": 1.0, "iv": 1.349, "open_interest": 3.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": 0.0341, "theo": 37.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-06-05T11:47:05", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "TGTX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.9546, "open_interest": 1.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.001, "theta": -0.0007, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-06-05T09:48:48", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TGTX261120C00022000", "bid": 33.2, "bid_size": 3.0, "ask": 37.4, "ask_size": 2.0, "iv": 1.0622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0015, "theta": 0.0, "rho": 0.0374, "theo": 35.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4000015258789}, {"option": "TGTX261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.7959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0003, "vega": 0.0015, "theta": -0.001, "rho": -0.0002, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TGTX261120C00023000", "bid": 32.3, "bid_size": 6.0, "ask": 36.4, "ask_size": 6.0, "iv": 1.0899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0004, "vega": 0.0018, "theta": 0.0, "rho": 0.0391, "theo": 34.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "TGTX261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.7224, "open_interest": 1.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0012, "rho": -0.0003, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-05-13T15:02:15", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TGTX261120C00024000", "bid": 31.2, "bid_size": 3.0, "ask": 35.4, "ask_size": 1.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0005, "vega": 0.0022, "theta": 0.0, "rho": 0.0407, "theo": 33.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "TGTX261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.6523, "open_interest": 10.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0015, "rho": -0.0003, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-05-28T15:05:17", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TGTX261120C00025000", "bid": 30.2, "bid_size": 3.0, "ask": 34.4, "ask_size": 2.0, "iv": 0.8784, "open_interest": 3.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0006, "vega": 0.0027, "theta": 0.0, "rho": 0.0424, "theo": 32.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-07-30T10:59:04", "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "TGTX261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.5853, "open_interest": 16.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0006, "vega": 0.0027, "theta": -0.0017, "rho": -0.0004, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:53:11", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TGTX261120C00026000", "bid": 29.5, "bid_size": 6.0, "ask": 33.4, "ask_size": 6.0, "iv": 1.0415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0007, "vega": 0.0032, "theta": 0.0, "rho": 0.044, "theo": 31.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "TGTX261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.521, "open_interest": 2.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0007, "vega": 0.0032, "theta": -0.002, "rho": -0.0005, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-27T09:51:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TGTX261120C00027000", "bid": 28.4, "bid_size": 6.0, "ask": 32.4, "ask_size": 1.0, "iv": 0.9371, "open_interest": 8.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0009, "vega": 0.0038, "theta": 0.0, "rho": 0.0456, "theo": 30.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-06-09T11:25:10", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "TGTX261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.4593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0009, "vega": 0.0039, "theta": -0.0024, "rho": -0.0006, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TGTX261120C00028000", "bid": 27.5, "bid_size": 1.0, "ask": 31.5, "ask_size": 1.0, "iv": 0.9829, "open_interest": 4.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0011, "vega": 0.0046, "theta": 0.0, "rho": 0.0472, "theo": 29.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.98, "last_trade_time": "2026-08-24T13:29:31", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "TGTX261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.3999, "open_interest": 2.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0011, "vega": 0.0046, "theta": -0.0028, "rho": -0.0007, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T15:17:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TGTX261120C00029000", "bid": 26.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.9341, "open_interest": 21.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0013, "vega": 0.0054, "theta": 0.0, "rho": 0.0487, "theo": 28.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-06-26T15:50:07", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "TGTX261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.3427, "open_interest": 7.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0013, "vega": 0.0055, "theta": -0.0033, "rho": -0.0009, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T13:46:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TGTX261120C00030000", "bid": 25.8, "bid_size": 3.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.9859, "open_interest": 341.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0016, "vega": 0.0065, "theta": -0.0004, "rho": 0.0502, "theo": 27.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.02, "last_trade_time": "2026-08-24T13:29:31", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "TGTX261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3.0, "iv": 1.0739, "open_interest": 1166.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0016, "vega": 0.0065, "theta": -0.0038, "rho": -0.0011, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-14T13:41:28", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TGTX261120C00031000", "bid": 24.8, "bid_size": 8.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.9384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0019, "vega": 0.0077, "theta": -0.0011, "rho": 0.0517, "theo": 26.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "TGTX261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.2339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.002, "vega": 0.0077, "theta": -0.0045, "rho": -0.0013, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TGTX261120C00032000", "bid": 24.2, "bid_size": 13.0, "ask": 27.5, "ask_size": 16.0, "iv": 0.9887, "open_interest": 1.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0023, "vega": 0.009, "theta": -0.0019, "rho": 0.0531, "theo": 25.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-08-03T10:12:45", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "TGTX261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 64.0, "iv": 1.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0023, "vega": 0.0091, "theta": -0.0052, "rho": -0.0016, "theo": 0.0968, "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": 0.324999988079071}, {"option": "TGTX261120C00033000", "bid": 24.3, "bid_size": 13.0, "ask": 26.0, "ask_size": 13.0, "iv": 1.0539, "open_interest": 5.0, "volume": 2.0, "delta": 0.9817, "gamma": 0.0028, "vega": 0.0106, "theta": -0.0029, "rho": 0.0545, "theo": 24.438, "change": 0.75, "open": 25.5, "high": 25.5, "low": 25.5, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-09-21T12:48:14", "percent_change": 3.0303, "prev_day_close": 24.75}, {"option": "TGTX261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 13.0, "iv": 1.0431, "open_interest": 15.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0028, "vega": 0.0106, "theta": -0.006, "rho": -0.0019, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-06-16T09:30:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TGTX261120C00034000", "bid": 22.9, "bid_size": 13.0, "ask": 25.6, "ask_size": 10.0, "iv": 1.0372, "open_interest": 4.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0033, "vega": 0.0124, "theta": -0.0039, "rho": 0.0558, "theo": 23.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.05, "last_trade_time": "2026-07-17T14:54:20", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "TGTX261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 48.0, "iv": 1.0055, "open_interest": 4.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0033, "vega": 0.0124, "theta": -0.0069, "rho": -0.0023, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T12:54:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TGTX261120C00035000", "bid": 20.8, "bid_size": 6.0, "ask": 24.7, "ask_size": 10.0, "iv": 0.8104, "open_interest": 15.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0039, "vega": 0.0145, "theta": -0.0051, "rho": 0.057, "theo": 22.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.59, "last_trade_time": "2026-09-15T09:52:18", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "TGTX261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.8037, "open_interest": 71.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0039, "vega": 0.0145, "theta": -0.008, "rho": -0.0027, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-26T13:09:50", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TGTX261120C00036000", "bid": 19.8, "bid_size": 5.0, "ask": 23.7, "ask_size": 6.0, "iv": 0.7686, "open_interest": 15.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0046, "vega": 0.0168, "theta": -0.0064, "rho": 0.0581, "theo": 21.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-08-28T12:46:47", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "TGTX261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.954, "open_interest": 41.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0046, "vega": 0.0168, "theta": -0.0091, "rho": -0.0033, "theo": 0.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-13T10:43:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TGTX261120C00037000", "bid": 19.8, "bid_size": 2.0, "ask": 22.8, "ask_size": 8.0, "iv": 0.9101, "open_interest": 22.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0054, "vega": 0.0194, "theta": -0.0078, "rho": 0.0592, "theo": 20.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-07-31T11:39:40", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "TGTX261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.8887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0054, "vega": 0.0194, "theta": -0.0104, "rho": -0.0039, "theo": 0.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TGTX261120C00038000", "bid": 18.2, "bid_size": 7.0, "ask": 21.9, "ask_size": 7.0, "iv": 0.793, "open_interest": 5.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0063, "vega": 0.0222, "theta": -0.0093, "rho": 0.0601, "theo": 19.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-06-10T09:52:13", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "TGTX261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.8735, "open_interest": 10.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0063, "vega": 0.0223, "theta": -0.0118, "rho": -0.0046, "theo": 0.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TGTX261120C00039000", "bid": 17.5, "bid_size": 8.0, "ask": 20.9, "ask_size": 7.0, "iv": 0.7942, "open_interest": 7.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0073, "vega": 0.0254, "theta": -0.011, "rho": 0.0609, "theo": 18.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-06-03T10:59:22", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "TGTX261120P00039000", "bid": 0.3, "bid_size": 1.0, "ask": 1.1, "ask_size": 2.0, "iv": 0.7556, "open_interest": 67.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0073, "vega": 0.0256, "theta": -0.0134, "rho": -0.0055, "theo": 0.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-04T14:32:45", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "TGTX261120C00040000", "bid": 17.5, "bid_size": 48.0, "ask": 20.0, "ask_size": 53.0, "iv": 0.8838, "open_interest": 151.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0084, "vega": 0.0289, "theta": -0.0127, "rho": 0.0615, "theo": 17.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-09-18T15:29:45", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "TGTX261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.63, "open_interest": 402.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0084, "vega": 0.029, "theta": -0.015, "rho": -0.0064, "theo": 0.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-09-11T10:26:51", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TGTX261120C00041000", "bid": 15.5, "bid_size": 3.0, "ask": 19.1, "ask_size": 5.0, "iv": 0.7359, "open_interest": 9.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0096, "vega": 0.0326, "theta": -0.0146, "rho": 0.062, "theo": 16.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-08-21T10:06:29", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "TGTX261120P00041000", "bid": 0.3, "bid_size": 2.0, "ask": 2.65, "ask_size": 8.0, "iv": 0.8602, "open_interest": 13.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0096, "vega": 0.0327, "theta": -0.0168, "rho": -0.0076, "theo": 0.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-15T15:20:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TGTX261120C00042000", "bid": 15.0, "bid_size": 4.0, "ask": 18.3, "ask_size": 6.0, "iv": 0.7728, "open_interest": 25.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0109, "vega": 0.0366, "theta": -0.0167, "rho": 0.0624, "theo": 16.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-08-21T14:22:11", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "TGTX261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 7.0, "iv": 0.6283, "open_interest": 37.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0109, "vega": 0.0367, "theta": -0.0187, "rho": -0.0088, "theo": 0.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-04T11:06:18", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TGTX261120C00043000", "bid": 14.3, "bid_size": 3.0, "ask": 17.5, "ask_size": 15.0, "iv": 0.7794, "open_interest": 22.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0122, "vega": 0.0408, "theta": -0.0188, "rho": 0.0625, "theo": 15.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.58, "last_trade_time": "2026-08-14T10:46:01", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "TGTX261120P00043000", "bid": 0.6, "bid_size": 6.0, "ask": 1.2, "ask_size": 8.0, "iv": 0.653, "open_interest": 31.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0123, "vega": 0.041, "theta": -0.0207, "rho": -0.0102, "theo": 0.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-04T13:26:28", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "TGTX261120C00044000", "bid": 14.1, "bid_size": 36.0, "ask": 16.4, "ask_size": 56.0, "iv": 0.7988, "open_interest": 282.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0137, "vega": 0.0453, "theta": -0.021, "rho": 0.0625, "theo": 14.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-08-18T13:06:10", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "TGTX261120P00044000", "bid": 0.5, "bid_size": 19.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.6038, "open_interest": 5.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0138, "vega": 0.0454, "theta": -0.0228, "rho": -0.0117, "theo": 0.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-13T11:16:51", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "TGTX261120C00045000", "bid": 13.1, "bid_size": 48.0, "ask": 14.9, "ask_size": 39.0, "iv": 0.7099, "open_interest": 695.0, "volume": 4.0, "delta": 0.8677, "gamma": 0.0152, "vega": 0.0498, "theta": -0.0232, "rho": 0.0623, "theo": 13.4518, "change": 0.95, "open": 14.45, "high": 14.45, "low": 14.45, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-09-21T12:49:23", "percent_change": 7.03704, "prev_day_close": 13.5}, {"option": "TGTX261120P00045000", "bid": 0.8, "bid_size": 28.0, "ask": 1.35, "ask_size": 13.0, "iv": 0.6134, "open_interest": 370.0, "volume": 10.0, "delta": -0.1331, "gamma": 0.0153, "vega": 0.0499, "theta": -0.025, "rho": -0.0135, "theo": 1.0418, "change": 0.0, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T09:30:50", "percent_change": 9.93411e-07, "prev_day_close": 1.19999998807907}, {"option": "TGTX261120C00046000", "bid": 12.4, "bid_size": 36.0, "ask": 14.6, "ask_size": 38.0, "iv": 0.7492, "open_interest": 13.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0167, "vega": 0.0545, "theta": -0.0255, "rho": 0.0618, "theo": 12.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-09-18T14:15:09", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TGTX261120P00046000", "bid": 0.75, "bid_size": 10.0, "ask": 1.5, "ask_size": 29.0, "iv": 0.5843, "open_interest": 36.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0168, "vega": 0.0546, "theta": -0.0271, "rho": -0.0153, "theo": 1.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T14:15:23", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "TGTX261120C00047000", "bid": 11.5, "bid_size": 40.0, "ask": 13.7, "ask_size": 40.0, "iv": 0.7191, "open_interest": 149.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0183, "vega": 0.0591, "theta": -0.0278, "rho": 0.0612, "theo": 11.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-09-18T14:15:09", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TGTX261120P00047000", "bid": 0.9, "bid_size": 10.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.6025, "open_interest": 9.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0184, "vega": 0.0592, "theta": -0.0293, "rho": -0.0174, "theo": 1.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-18T14:15:23", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "TGTX261120C00048000", "bid": 10.3, "bid_size": 12.0, "ask": 13.4, "ask_size": 9.0, "iv": 0.7102, "open_interest": 81.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0198, "vega": 0.0637, "theta": -0.03, "rho": 0.0603, "theo": 11.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-09-16T11:49:06", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "TGTX261120P00048000", "bid": 1.1, "bid_size": 4.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.7215, "open_interest": 318.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.02, "vega": 0.0639, "theta": -0.0315, "rho": -0.0195, "theo": 1.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T14:09:47", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "TGTX261120C00049000", "bid": 10.1, "bid_size": 46.0, "ask": 12.0, "ask_size": 50.0, "iv": 0.6918, "open_interest": 374.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0213, "vega": 0.0682, "theta": -0.0322, "rho": 0.0593, "theo": 10.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-09-18T15:56:24", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "TGTX261120P00049000", "bid": 1.5, "bid_size": 30.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.6189, "open_interest": 34.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0215, "vega": 0.0683, "theta": -0.0335, "rho": -0.0218, "theo": 1.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-09-18T15:56:18", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "TGTX261120C00050000", "bid": 9.4, "bid_size": 46.0, "ask": 11.3, "ask_size": 57.0, "iv": 0.6848, "open_interest": 525.0, "volume": 1.0, "delta": 0.7588, "gamma": 0.0227, "vega": 0.0724, "theta": -0.0342, "rho": 0.0581, "theo": 9.6507, "change": -0.2, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-21T10:33:53", "percent_change": -2.0, "prev_day_close": 10.0}, {"option": "TGTX261120P00050000", "bid": 1.7, "bid_size": 11.0, "ask": 2.5, "ask_size": 20.0, "iv": 0.5751, "open_interest": 407.0, "volume": 5.0, "delta": -0.2429, "gamma": 0.0229, "vega": 0.0727, "theta": -0.0355, "rho": -0.0242, "theo": 2.2084, "change": -0.01, "open": 2.22, "high": 2.39, "low": 2.02, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-09-21T09:30:09", "percent_change": -0.416666, "prev_day_close": 2.39999997615814}, {"option": "TGTX261120C00055000", "bid": 6.4, "bid_size": 43.0, "ask": 7.1, "ask_size": 33.0, "iv": 0.6002, "open_interest": 730.0, "volume": 25.0, "delta": 0.6209, "gamma": 0.028, "vega": 0.0882, "theta": -0.0421, "rho": 0.0497, "theo": 6.6074, "change": -0.01, "open": 6.55, "high": 7.9, "low": 5.6, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-09-21T13:11:58", "percent_change": -0.145987, "prev_day_close": 6.85000014305115}, {"option": "TGTX261120P00055000", "bid": 3.1, "bid_size": 10.0, "ask": 4.4, "ask_size": 29.0, "iv": 0.5394, "open_interest": 55.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.0284, "vega": 0.0883, "theta": -0.043, "rho": -0.0374, "theo": 4.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-09-16T14:34:17", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "TGTX261120C00060000", "bid": 4.2, "bid_size": 31.0, "ask": 5.3, "ask_size": 39.0, "iv": 0.6267, "open_interest": 1255.0, "volume": 54.0, "delta": 0.4777, "gamma": 0.0292, "vega": 0.0923, "theta": -0.0445, "rho": 0.0394, "theo": 4.3696, "change": 0.75, "open": 4.1, "high": 5.4, "low": 4.1, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-09-21T12:30:34", "percent_change": 16.3043, "prev_day_close": 4.60000014305115}, {"option": "TGTX261120P00060000", "bid": 5.7, "bid_size": 22.0, "ask": 7.6, "ask_size": 37.0, "iv": 0.5591, "open_interest": 34.0, "volume": 5.0, "delta": -0.5282, "gamma": 0.0298, "vega": 0.092, "theta": -0.045, "rho": -0.0494, "theo": 6.8924, "change": 0.24, "open": 6.87, "high": 7.04, "low": 6.67, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-09-21T09:30:09", "percent_change": 3.52941, "prev_day_close": 6.79999995231628}, {"option": "TGTX261120C00065000", "bid": 2.3, "bid_size": 26.0, "ask": 3.6, "ask_size": 53.0, "iv": 0.6056, "open_interest": 153.0, "volume": 26.0, "delta": 0.3507, "gamma": 0.0269, "vega": 0.0859, "theta": -0.0419, "rho": 0.0295, "theo": 2.8329, "change": -0.845, "open": 2.9, "high": 4.4, "low": 2.9, "tick": "no_change", "last_trade_price": 3.18, "last_trade_time": "2026-09-21T13:08:32", "percent_change": -20.9938, "prev_day_close": 4.02499997615814}, {"option": "TGTX261120P00065000", "bid": 8.3, "bid_size": 26.0, "ask": 11.0, "ask_size": 32.0, "iv": 0.5067, "open_interest": 10.0, "volume": 0.0, "delta": -0.658, "gamma": 0.0276, "vega": 0.0847, "theta": -0.0421, "rho": -0.0582, "theo": 10.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-07-16T12:03:20", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TGTX261120C00070000", "bid": 1.65, "bid_size": 34.0, "ask": 2.0, "ask_size": 15.0, "iv": 0.6016, "open_interest": 532.0, "volume": 16.0, "delta": 0.2497, "gamma": 0.0227, "vega": 0.0736, "theta": -0.0364, "rho": 0.0212, "theo": 1.8239, "change": -0.08, "open": 2.0, "high": 2.0, "low": 1.65, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-09-21T10:09:03", "percent_change": -4.10257, "prev_day_close": 1.95000004768372}, {"option": "TGTX261120P00070000", "bid": 12.8, "bid_size": 26.0, "ask": 15.2, "ask_size": 28.0, "iv": 0.5495, "open_interest": 0.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0236, "vega": 0.0713, "theta": -0.0363, "rho": -0.0618, "theo": 14.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "TGTX261120C00075000", "bid": 0.9, "bid_size": 19.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.6076, "open_interest": 235.0, "volume": 0.0, "delta": 0.1751, "gamma": 0.0181, "vega": 0.0599, "theta": -0.03, "rho": 0.015, "theo": 1.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T10:31:31", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "TGTX261120P00075000", "bid": 16.5, "bid_size": 19.0, "ask": 19.3, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0191, "vega": 0.0558, "theta": -0.0295, "rho": -0.0605, "theo": 18.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-07-08T10:51:43", "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "TGTX261120C00080000", "bid": 0.7, "bid_size": 2.0, "ask": 2.2, "ask_size": 44.0, "iv": 0.7516, "open_interest": 714.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0139, "vega": 0.0469, "theta": -0.0239, "rho": 0.0105, "theo": 0.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-09-18T15:59:07", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TGTX261120P00080000", "bid": 21.1, "bid_size": 16.0, "ask": 23.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0151, "vega": 0.0407, "theta": -0.0231, "rho": -0.0545, "theo": 23.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.08, "last_trade_time": "2026-08-05T11:15:54", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "TGTX261120C00085000", "bid": 0.35, "bid_size": 48.0, "ask": 0.65, "ask_size": 7.0, "iv": 0.6349, "open_interest": 50.0, "volume": 1.0, "delta": 0.0847, "gamma": 0.0105, "vega": 0.036, "theta": -0.0186, "rho": 0.0073, "theo": 0.5035, "change": 0.175, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T12:37:46", "percent_change": 41.1765, "prev_day_close": 0.425000011920929}, {"option": "TGTX261120P00085000", "bid": 25.9, "bid_size": 15.0, "ask": 28.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.012, "vega": 0.028, "theta": -0.0177, "rho": -0.0439, "theo": 28.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "TGTX270115C00013000", "bid": 43.6, "bid_size": 5.0, "ask": 46.4, "ask_size": 6.0, "iv": 1.5994, "open_interest": 106.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.003, "theta": 0.0, "rho": 0.0414, "theo": 44.5857, "change": 1.05, "open": 45.5, "high": 45.5, "low": 45.5, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-09-21T12:27:53", "percent_change": 2.3622, "prev_day_close": 44.4500007629394}, {"option": "TGTX270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 48.0, "iv": 1.943, "open_interest": 49.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.003, "theta": -0.0013, "rho": -0.0006, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-11T10:20:52", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TGTX270115C00015000", "bid": 41.3, "bid_size": 5.0, "ask": 44.5, "ask_size": 6.0, "iv": 1.3578, "open_interest": 442.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.004, "theta": 0.0, "rho": 0.0476, "theo": 42.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.75, "last_trade_time": "2026-09-08T15:56:38", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "TGTX270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 1.4659, "open_interest": 160.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.004, "theta": -0.0017, "rho": -0.0009, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-11T09:54:39", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TGTX270115C00018000", "bid": 37.5, "bid_size": 1.0, "ask": 41.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 215.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0006, "vega": 0.0059, "theta": 0.0, "rho": 0.0568, "theo": 39.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.62, "last_trade_time": "2026-07-06T14:52:44", "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "TGTX270115P00018000", "bid": 0.05, "bid_size": 10.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.5563, "open_interest": 35.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0006, "vega": 0.0059, "theta": -0.0023, "rho": -0.0014, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-11T09:51:17", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "TGTX270115C00020000", "bid": 36.0, "bid_size": 1.0, "ask": 39.6, "ask_size": 6.0, "iv": 0.9464, "open_interest": 645.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0008, "vega": 0.0077, "theta": 0.0, "rho": 0.0628, "theo": 37.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-09-17T09:30:33", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "TGTX270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.1718, "open_interest": 149.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0008, "vega": 0.0077, "theta": -0.0028, "rho": -0.0018, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T09:54:22", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TGTX270115C00022000", "bid": 34.7, "bid_size": 5.0, "ask": 37.6, "ask_size": 5.0, "iv": 1.072, "open_interest": 2218.0, "volume": 10.0, "delta": 0.9937, "gamma": 0.0011, "vega": 0.0098, "theta": 0.0, "rho": 0.0686, "theo": 35.8087, "change": 1.65, "open": 35.2, "high": 37.0, "low": 35.2, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-09-21T12:27:55", "percent_change": 4.66761, "prev_day_close": 35.3500003814697}, {"option": "TGTX270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 60.0, "iv": 1.1212, "open_interest": 308.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0011, "vega": 0.0098, "theta": -0.0035, "rho": -0.0024, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-19T11:59:52", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TGTX270115C00025000", "bid": 32.1, "bid_size": 29.0, "ask": 34.4, "ask_size": 11.0, "iv": 0.9677, "open_interest": 561.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0017, "vega": 0.014, "theta": -0.0003, "rho": 0.0771, "theo": 32.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.3, "last_trade_time": "2026-09-09T12:01:09", "percent_change": 0.0, "prev_day_close": 32.7499990463257}, {"option": "TGTX270115P00025000", "bid": 0.15, "bid_size": 20.0, "ask": 0.45, "ask_size": 19.0, "iv": 0.8643, "open_interest": 2208.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0017, "vega": 0.014, "theta": -0.0046, "rho": -0.0036, "theo": 0.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T15:13:42", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "TGTX270115C00027000", "bid": 29.8, "bid_size": 3.0, "ask": 32.6, "ask_size": 2.0, "iv": 0.858, "open_interest": 280.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0022, "vega": 0.0175, "theta": -0.0015, "rho": 0.0824, "theo": 30.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-08-21T15:49:31", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "TGTX270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 1.0891, "open_interest": 128.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0022, "vega": 0.0176, "theta": -0.0056, "rho": -0.0047, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-03T10:57:39", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "TGTX270115C00030000", "bid": 27.1, "bid_size": 1.0, "ask": 30.0, "ask_size": 7.0, "iv": 0.8532, "open_interest": 533.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0032, "vega": 0.0242, "theta": -0.0036, "rho": 0.0897, "theo": 28.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-09-16T10:30:03", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "TGTX270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.7286, "open_interest": 1045.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0032, "vega": 0.0244, "theta": -0.0073, "rho": -0.0069, "theo": 0.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-01T09:45:07", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TGTX270115C00032000", "bid": 25.6, "bid_size": 32.0, "ask": 28.0, "ask_size": 31.0, "iv": 0.8387, "open_interest": 179.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0041, "vega": 0.0296, "theta": -0.0052, "rho": 0.0941, "theo": 26.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.97, "last_trade_time": "2026-08-03T09:56:37", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "TGTX270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.6671, "open_interest": 35.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0041, "vega": 0.0297, "theta": -0.0087, "rho": -0.0088, "theo": 0.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T15:21:15", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "TGTX270115C00035000", "bid": 22.9, "bid_size": 28.0, "ask": 24.5, "ask_size": 30.0, "iv": 0.7034, "open_interest": 1321.0, "volume": 4.0, "delta": 0.9438, "gamma": 0.0057, "vega": 0.0394, "theta": -0.008, "rho": 0.0997, "theo": 23.5307, "change": 0.95, "open": 23.21, "high": 24.0, "low": 23.21, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-09-21T12:50:14", "percent_change": 4.12148, "prev_day_close": 23.0499992370605}, {"option": "TGTX270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.6127, "open_interest": 1676.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0057, "vega": 0.0395, "theta": -0.0111, "rho": -0.0125, "theo": 0.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-28T10:56:08", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "TGTX270115C00037000", "bid": 21.0, "bid_size": 28.0, "ask": 23.6, "ask_size": 37.0, "iv": 0.7514, "open_interest": 381.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.007, "vega": 0.047, "theta": -0.01, "rho": 0.1026, "theo": 21.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-09-16T14:42:15", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "TGTX270115P00037000", "bid": 0.5, "bid_size": 10.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.6192, "open_interest": 37.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0071, "vega": 0.0473, "theta": -0.0129, "rho": -0.0157, "theo": 0.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T14:34:27", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TGTX270115C00040000", "bid": 18.4, "bid_size": 109.0, "ask": 20.0, "ask_size": 27.0, "iv": 0.6293, "open_interest": 2918.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0092, "vega": 0.0598, "theta": -0.0133, "rho": 0.1055, "theo": 19.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-09-17T10:19:43", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "TGTX270115P00040000", "bid": 0.8, "bid_size": 21.0, "ask": 1.45, "ask_size": 27.0, "iv": 0.6077, "open_interest": 980.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0094, "vega": 0.0603, "theta": -0.0159, "rho": -0.0217, "theo": 1.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-03T11:20:47", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TGTX270115C00041000", "bid": 17.5, "bid_size": 28.0, "ask": 19.9, "ask_size": 31.0, "iv": 0.6721, "open_interest": 22.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.01, "vega": 0.0644, "theta": -0.0145, "rho": 0.106, "theo": 18.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-04T14:46:32", "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "TGTX270115P00041000", "bid": 1.0, "bid_size": 28.0, "ask": 1.55, "ask_size": 18.0, "iv": 0.6018, "open_interest": 3.0, "volume": 1.0, "delta": -0.1204, "gamma": 0.0102, "vega": 0.0647, "theta": -0.017, "rho": -0.024, "theo": 1.3529, "change": -0.175, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T10:07:11", "percent_change": -11.8644, "prev_day_close": 1.47500002384186}, {"option": "TGTX270115C00042000", "bid": 16.7, "bid_size": 29.0, "ask": 19.1, "ask_size": 33.0, "iv": 0.665, "open_interest": 101.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0109, "vega": 0.0691, "theta": -0.0157, "rho": 0.1064, "theo": 17.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.29, "last_trade_time": "2026-09-14T13:42:39", "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "TGTX270115P00042000", "bid": 1.0, "bid_size": 23.0, "ask": 2.7, "ask_size": 46.0, "iv": 0.6542, "open_interest": 184.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.0111, "vega": 0.0696, "theta": -0.018, "rho": -0.0265, "theo": 1.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-03T13:48:53", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "TGTX270115C00043000", "bid": 15.4, "bid_size": 2.0, "ask": 18.6, "ask_size": 3.0, "iv": 0.6433, "open_interest": 8.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0118, "vega": 0.0739, "theta": -0.0169, "rho": 0.1064, "theo": 16.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.81, "last_trade_time": "2026-08-03T09:43:21", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "TGTX270115P00043000", "bid": 0.75, "bid_size": 6.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.638, "open_interest": 2.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.0119, "vega": 0.0744, "theta": -0.0191, "rho": -0.0292, "theo": 1.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-09-03T11:20:47", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "TGTX270115C00044000", "bid": 15.0, "bid_size": 28.0, "ask": 17.5, "ask_size": 28.0, "iv": 0.6398, "open_interest": 10.0, "volume": 0.0, "delta": 0.8453, "gamma": 0.0126, "vega": 0.0787, "theta": -0.018, "rho": 0.1062, "theo": 15.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-09-18T14:17:15", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "TGTX270115P00044000", "bid": 1.3, "bid_size": 22.0, "ask": 2.3, "ask_size": 47.0, "iv": 0.5832, "open_interest": 21.0, "volume": 0.0, "delta": -0.1619, "gamma": 0.0128, "vega": 0.0791, "theta": -0.0202, "rho": -0.0321, "theo": 1.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-09-18T14:17:30", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TGTX270115C00045000", "bid": 14.2, "bid_size": 107.0, "ask": 16.5, "ask_size": 26.0, "iv": 0.6168, "open_interest": 1294.0, "volume": 4.0, "delta": 0.8298, "gamma": 0.0135, "vega": 0.0835, "theta": -0.0192, "rho": 0.1059, "theo": 15.1419, "change": 0.75, "open": 15.75, "high": 15.75, "low": 15.75, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-09-21T12:49:23", "percent_change": 5.0, "prev_day_close": 15.0}, {"option": "TGTX270115P00045000", "bid": 1.65, "bid_size": 35.0, "ask": 2.3, "ask_size": 19.0, "iv": 0.5734, "open_interest": 291.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0138, "vega": 0.0841, "theta": -0.0213, "rho": -0.035, "theo": 2.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-09-18T14:17:30", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "TGTX270115C00046000", "bid": 13.5, "bid_size": 30.0, "ask": 16.0, "ask_size": 27.0, "iv": 0.6271, "open_interest": 35.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0144, "vega": 0.0883, "theta": -0.0204, "rho": 0.1052, "theo": 14.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-18T15:52:46", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "TGTX270115P00046000", "bid": 1.65, "bid_size": 77.0, "ask": 2.85, "ask_size": 45.0, "iv": 0.5735, "open_interest": 1.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.0146, "vega": 0.0889, "theta": -0.0224, "rho": -0.0382, "theo": 2.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-18T15:52:22", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "TGTX270115C00047000", "bid": 12.7, "bid_size": 30.0, "ask": 15.6, "ask_size": 24.0, "iv": 0.6341, "open_interest": 184.0, "volume": 0.0, "delta": 0.7963, "gamma": 0.0153, "vega": 0.093, "theta": -0.0215, "rho": 0.1044, "theo": 13.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-09-18T15:52:46", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "TGTX270115P00047000", "bid": 2.1, "bid_size": 29.0, "ask": 2.95, "ask_size": 23.0, "iv": 0.5712, "open_interest": 4.0, "volume": 0.0, "delta": -0.2118, "gamma": 0.0156, "vega": 0.0934, "theta": -0.0234, "rho": -0.0416, "theo": 2.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-18T15:52:22", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TGTX270115C00048000", "bid": 12.0, "bid_size": 27.0, "ask": 14.5, "ask_size": 27.0, "iv": 0.6081, "open_interest": 41.0, "volume": 0.0, "delta": 0.7783, "gamma": 0.0161, "vega": 0.0974, "theta": -0.0226, "rho": 0.1033, "theo": 12.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-09-18T12:39:41", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "TGTX270115P00048000", "bid": 2.25, "bid_size": 11.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.5693, "open_interest": 2.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0164, "vega": 0.0981, "theta": -0.0244, "rho": -0.045, "theo": 2.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-09-18T12:40:01", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TGTX270115C00049000", "bid": 11.3, "bid_size": 15.0, "ask": 14.3, "ask_size": 19.0, "iv": 0.6256, "open_interest": 99.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0169, "vega": 0.1018, "theta": -0.0237, "rho": 0.102, "theo": 12.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.83, "last_trade_time": "2026-09-18T14:26:28", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "TGTX270115P00049000", "bid": 2.65, "bid_size": 15.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.5799, "open_interest": 24.0, "volume": 0.0, "delta": -0.2493, "gamma": 0.0173, "vega": 0.1024, "theta": -0.0254, "rho": -0.0485, "theo": 3.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-09-18T14:23:52", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "TGTX270115C00050000", "bid": 10.7, "bid_size": 28.0, "ask": 13.3, "ask_size": 28.0, "iv": 0.6071, "open_interest": 1611.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.0177, "vega": 0.1059, "theta": -0.0247, "rho": 0.1004, "theo": 11.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-09-18T14:54:28", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "TGTX270115P00050000", "bid": 2.6, "bid_size": 21.0, "ask": 4.2, "ask_size": 54.0, "iv": 0.5569, "open_interest": 522.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.0181, "vega": 0.1064, "theta": -0.0263, "rho": -0.0523, "theo": 3.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-09-18T14:23:52", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TGTX270115C00055000", "bid": 7.7, "bid_size": 28.0, "ask": 10.2, "ask_size": 32.0, "iv": 0.5801, "open_interest": 948.0, "volume": 0.0, "delta": 0.6364, "gamma": 0.0207, "vega": 0.1219, "theta": -0.0286, "rho": 0.0904, "theo": 8.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-09-14T14:03:18", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "TGTX270115P00055000", "bid": 4.7, "bid_size": 24.0, "ask": 6.8, "ask_size": 39.0, "iv": 0.572, "open_interest": 91.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0213, "vega": 0.1222, "theta": -0.0299, "rho": -0.071, "theo": 5.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-04T10:49:47", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TGTX270115C00060000", "bid": 6.0, "bid_size": 20.0, "ask": 7.2, "ask_size": 37.0, "iv": 0.5699, "open_interest": 2759.0, "volume": 30.0, "delta": 0.5301, "gamma": 0.0219, "vega": 0.1288, "theta": -0.0305, "rho": 0.0777, "theo": 6.5264, "change": -0.85, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-21T10:17:14", "percent_change": -11.7241, "prev_day_close": 7.25}, {"option": "TGTX270115P00060000", "bid": 6.7, "bid_size": 24.0, "ask": 9.9, "ask_size": 46.0, "iv": 0.5564, "open_interest": 801.0, "volume": 0.0, "delta": -0.4859, "gamma": 0.0228, "vega": 0.1282, "theta": -0.0315, "rho": -0.0888, "theo": 8.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-09T13:48:07", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "TGTX270115C00065000", "bid": 4.2, "bid_size": 15.0, "ask": 5.9, "ask_size": 43.0, "iv": 0.5846, "open_interest": 138.0, "volume": 7.0, "delta": 0.4314, "gamma": 0.0215, "vega": 0.1271, "theta": -0.0304, "rho": 0.0647, "theo": 4.8289, "change": 0.8, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T12:31:48", "percent_change": 16.0, "prev_day_close": 5.0}, {"option": "TGTX270115P00065000", "bid": 10.4, "bid_size": 69.0, "ask": 12.6, "ask_size": 44.0, "iv": 0.5511, "open_interest": 0.0, "volume": 0.0, "delta": -0.589, "gamma": 0.0226, "vega": 0.1246, "theta": -0.0311, "rho": -0.102, "theo": 11.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "TGTX270115C00070000", "bid": 3.0, "bid_size": 41.0, "ask": 4.1, "ask_size": 36.0, "iv": 0.5702, "open_interest": 769.0, "volume": 0.0, "delta": 0.3463, "gamma": 0.02, "vega": 0.1192, "theta": -0.0289, "rho": 0.0528, "theo": 3.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-09-18T11:39:52", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "TGTX270115P00070000", "bid": 13.5, "bid_size": 9.0, "ask": 16.3, "ask_size": 29.0, "iv": 0.5226, "open_interest": 6.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.0213, "vega": 0.1143, "theta": -0.0293, "rho": -0.1097, "theo": 15.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-07-31T11:04:31", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "TGTX270115C00075000", "bid": 2.1, "bid_size": 16.0, "ask": 3.4, "ask_size": 41.0, "iv": 0.5879, "open_interest": 130.0, "volume": 1.0, "delta": 0.2757, "gamma": 0.0178, "vega": 0.1079, "theta": -0.0265, "rho": 0.0425, "theo": 2.6738, "change": -0.1, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-21T12:25:18", "percent_change": -3.77358, "prev_day_close": 2.64999997615814}, {"option": "TGTX270115P00075000", "bid": 17.5, "bid_size": 12.0, "ask": 20.3, "ask_size": 14.0, "iv": 0.507, "open_interest": 6.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0194, "vega": 0.1003, "theta": -0.0267, "rho": -0.112, "theo": 19.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-09-14T15:39:46", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "TGTX270115C00080000", "bid": 1.4, "bid_size": 18.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.5856, "open_interest": 268.0, "volume": 0.0, "delta": 0.219, "gamma": 0.0155, "vega": 0.0954, "theta": -0.0238, "rho": 0.034, "theo": 2.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-03T12:08:48", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "TGTX270115P00080000", "bid": 21.9, "bid_size": 15.0, "ask": 24.5, "ask_size": 28.0, "iv": 0.4763, "open_interest": 22.0, "volume": 0.0, "delta": -0.817, "gamma": 0.0173, "vega": 0.084, "theta": -0.0237, "rho": -0.1074, "theo": 23.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.66, "last_trade_time": "2026-09-17T12:42:51", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "TGTX270115C00085000", "bid": 1.0, "bid_size": 2.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.5634, "open_interest": 174.0, "volume": 0.0, "delta": 0.1743, "gamma": 0.0133, "vega": 0.083, "theta": -0.021, "rho": 0.0272, "theo": 1.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-11T15:34:01", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "TGTX270115P00085000", "bid": 26.4, "bid_size": 30.0, "ask": 29.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0152, "vega": 0.0666, "theta": -0.0206, "rho": -0.0968, "theo": 28.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-09-18T11:38:26", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "TGTX270219C00025000", "bid": 30.9, "bid_size": 4.0, "ask": 34.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0021, "vega": 0.0222, "theta": -0.0022, "rho": 0.0958, "theo": 33.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.89, "last_trade_time": "2026-09-03T13:06:21", "percent_change": 0.0, "prev_day_close": 33.0000009536743}, {"option": "TGTX270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.7629, "open_interest": 79.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0021, "vega": 0.0223, "theta": -0.0056, "rho": -0.0071, "theo": 0.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-04T12:51:03", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TGTX270219C00030000", "bid": 27.6, "bid_size": 28.0, "ask": 30.1, "ask_size": 28.0, "iv": 0.7541, "open_interest": 101.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0037, "vega": 0.0352, "theta": -0.0052, "rho": 0.1108, "theo": 28.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.35, "last_trade_time": "2026-08-27T15:30:18", "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "TGTX270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.653, "open_interest": 3.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0037, "vega": 0.0355, "theta": -0.0081, "rho": -0.0123, "theo": 0.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-08T10:08:05", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TGTX270219C00035000", "bid": 23.2, "bid_size": 13.0, "ask": 25.8, "ask_size": 17.0, "iv": 0.7115, "open_interest": 4.0, "volume": 0.0, "delta": 0.932, "gamma": 0.006, "vega": 0.053, "theta": -0.0089, "rho": 0.1224, "theo": 24.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-09-01T10:04:59", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "TGTX270219P00035000", "bid": 0.6, "bid_size": 27.0, "ask": 1.3, "ask_size": 11.0, "iv": 0.648, "open_interest": 50.0, "volume": 1.0, "delta": -0.077, "gamma": 0.006, "vega": 0.0533, "theta": -0.0114, "rho": -0.0206, "theo": 0.9769, "change": 0.075, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T12:25:18", "percent_change": 6.38298, "prev_day_close": 1.17500001192093}, {"option": "TGTX270219C00040000", "bid": 19.0, "bid_size": 29.0, "ask": 21.7, "ask_size": 26.0, "iv": 0.6672, "open_interest": 37.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.009, "vega": 0.0752, "theta": -0.0132, "rho": 0.129, "theo": 19.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-09-16T15:13:37", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "TGTX270219P00040000", "bid": 0.95, "bid_size": 9.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.5863, "open_interest": 35.0, "volume": 1.0, "delta": -0.1248, "gamma": 0.0092, "vega": 0.0758, "theta": -0.0153, "rho": -0.0328, "theo": 1.6482, "change": 0.47, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-09-21T12:25:18", "percent_change": 29.375, "prev_day_close": 1.60000002384186}, {"option": "TGTX270219C00045000", "bid": 15.3, "bid_size": 29.0, "ask": 17.6, "ask_size": 29.0, "iv": 0.6235, "open_interest": 28.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0125, "vega": 0.0997, "theta": -0.0176, "rho": 0.1296, "theo": 16.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-09-18T09:52:03", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "TGTX270219P00045000", "bid": 2.0, "bid_size": 9.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.5701, "open_interest": 37.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0128, "vega": 0.1004, "theta": -0.0194, "rho": -0.0497, "theo": 2.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-11T13:56:36", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "TGTX270219C00050000", "bid": 11.9, "bid_size": 29.0, "ask": 14.4, "ask_size": 28.0, "iv": 0.6053, "open_interest": 57.0, "volume": 0.0, "delta": 0.7383, "gamma": 0.0158, "vega": 0.1221, "theta": -0.0217, "rho": 0.124, "theo": 12.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.43, "last_trade_time": "2026-09-18T11:33:46", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "TGTX270219P00050000", "bid": 3.3, "bid_size": 6.0, "ask": 5.2, "ask_size": 7.0, "iv": 0.5672, "open_interest": 18.0, "volume": 0.0, "delta": -0.2755, "gamma": 0.0163, "vega": 0.1228, "theta": -0.0233, "rho": -0.0701, "theo": 4.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.87, "last_trade_time": "2026-09-04T14:56:15", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TGTX270219C00055000", "bid": 8.9, "bid_size": 40.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.546, "open_interest": 43.0, "volume": 0.0, "delta": 0.6462, "gamma": 0.0182, "vega": 0.1385, "theta": -0.0248, "rho": 0.1135, "theo": 9.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-18T15:01:23", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TGTX270219P00055000", "bid": 5.2, "bid_size": 2.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.5521, "open_interest": 6.0, "volume": 0.0, "delta": -0.3708, "gamma": 0.0189, "vega": 0.1388, "theta": -0.0261, "rho": -0.092, "theo": 6.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-14T10:06:17", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "TGTX270219C00060000", "bid": 6.8, "bid_size": 11.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.5475, "open_interest": 208.0, "volume": 0.0, "delta": 0.5527, "gamma": 0.0194, "vega": 0.1467, "theta": -0.0265, "rho": 0.1003, "theo": 7.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-18T14:25:02", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "TGTX270219P00060000", "bid": 8.0, "bid_size": 27.0, "ask": 9.9, "ask_size": 45.0, "iv": 0.5451, "open_interest": 0.0, "volume": 0.0, "delta": -0.4685, "gamma": 0.0203, "vega": 0.1457, "theta": -0.0276, "rho": -0.1117, "theo": 9.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "TGTX270219C00065000", "bid": 4.7, "bid_size": 37.0, "ask": 6.5, "ask_size": 19.0, "iv": 0.5388, "open_interest": 89.0, "volume": 1.0, "delta": 0.465, "gamma": 0.0193, "vega": 0.147, "theta": -0.0268, "rho": 0.0864, "theo": 5.9472, "change": 0.1, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-09-21T12:25:18", "percent_change": 1.68068, "prev_day_close": 5.94999980926514}, {"option": "TGTX270219P00065000", "bid": 11.1, "bid_size": 19.0, "ask": 13.2, "ask_size": 14.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.561, "gamma": 0.0205, "vega": 0.1442, "theta": -0.0279, "rho": -0.1283, "theo": 12.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "TGTX270219C00070000", "bid": 3.3, "bid_size": 26.0, "ask": 5.2, "ask_size": 19.0, "iv": 0.5413, "open_interest": 30.0, "volume": 0.0, "delta": 0.3876, "gamma": 0.0184, "vega": 0.1415, "theta": -0.0262, "rho": 0.0733, "theo": 4.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-16T12:58:59", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TGTX270219P00070000", "bid": 14.2, "bid_size": 34.0, "ask": 17.0, "ask_size": 20.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0198, "vega": 0.1358, "theta": -0.0271, "rho": -0.1386, "theo": 16.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "TGTX270219C00075000", "bid": 2.25, "bid_size": 6.0, "ask": 4.2, "ask_size": 18.0, "iv": 0.5447, "open_interest": 52.0, "volume": 0.0, "delta": 0.3218, "gamma": 0.0169, "vega": 0.1323, "theta": -0.0248, "rho": 0.0616, "theo": 3.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-14T12:15:52", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "TGTX270219P00075000", "bid": 18.2, "bid_size": 7.0, "ask": 21.7, "ask_size": 24.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": -0.7153, "gamma": 0.0187, "vega": 0.123, "theta": -0.0257, "rho": -0.1422, "theo": 20.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "TGTX270219C00080000", "bid": 2.2, "bid_size": 1.0, "ask": 3.4, "ask_size": 67.0, "iv": 0.5781, "open_interest": 42.0, "volume": 0.0, "delta": 0.2671, "gamma": 0.0153, "vega": 0.1213, "theta": -0.0231, "rho": 0.0516, "theo": 2.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-09-16T11:44:07", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "TGTX270219P00080000", "bid": 22.5, "bid_size": 15.0, "ask": 25.4, "ask_size": 27.0, "iv": 0.537, "open_interest": 100.0, "volume": 0.0, "delta": -0.7758, "gamma": 0.0173, "vega": 0.1078, "theta": -0.0239, "rho": -0.1397, "theo": 24.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.53, "last_trade_time": "2026-08-27T10:49:42", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "TGTX270219C00085000", "bid": 1.8, "bid_size": 1.0, "ask": 2.7, "ask_size": 49.0, "iv": 0.5889, "open_interest": 266.0, "volume": 200.0, "delta": 0.2222, "gamma": 0.0136, "vega": 0.1098, "theta": -0.0212, "rho": 0.0432, "theo": 2.2993, "change": 1.225, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-21T13:09:21", "percent_change": 67.1233, "prev_day_close": 1.82499998807907}, {"option": "TGTX270219P00085000", "bid": 26.9, "bid_size": 18.0, "ask": 30.0, "ask_size": 27.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0158, "vega": 0.0916, "theta": -0.0219, "rho": -0.1328, "theo": 28.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "TGTX270521C00040000", "bid": 19.8, "bid_size": 2.0, "ask": 23.5, "ask_size": 21.0, "iv": 0.6319, "open_interest": 0.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0081, "vega": 0.1109, "theta": -0.0102, "rho": 0.1799, "theo": 21.6016, "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": 21.1999998092651}, {"option": "TGTX270521P00040000", "bid": 1.0, "bid_size": 9.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": -0.1568, "gamma": 0.0083, "vega": 0.112, "theta": -0.0141, "rho": -0.0696, "theo": 3.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TGTX270521C00045000", "bid": 16.7, "bid_size": 8.0, "ask": 20.0, "ask_size": 25.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": 0.7923, "gamma": 0.0103, "vega": 0.1351, "theta": -0.0134, "rho": 0.1812, "theo": 18.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TGTX270521P00045000", "bid": 2.65, "bid_size": 7.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": -0.216, "gamma": 0.0106, "vega": 0.1364, "theta": -0.0165, "rho": -0.0947, "theo": 4.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TGTX270521C00050000", "bid": 14.2, "bid_size": 27.0, "ask": 16.5, "ask_size": 30.0, "iv": 0.6062, "open_interest": 15.0, "volume": 0.0, "delta": 0.7265, "gamma": 0.0123, "vega": 0.1564, "theta": -0.0161, "rho": 0.1766, "theo": 15.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-09-18T09:52:03", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "TGTX270521P00050000", "bid": 4.6, "bid_size": 8.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.5901, "open_interest": 0.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.0128, "vega": 0.1577, "theta": -0.0185, "rho": -0.122, "theo": 6.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TGTX270521C00055000", "bid": 11.0, "bid_size": 8.0, "ask": 14.5, "ask_size": 16.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.0139, "vega": 0.1726, "theta": -0.0181, "rho": 0.1672, "theo": 12.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "TGTX270521P00055000", "bid": 6.8, "bid_size": 7.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": -0.3585, "gamma": 0.0146, "vega": 0.1733, "theta": -0.0198, "rho": -0.1503, "theo": 8.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "TGTX270521C00060000", "bid": 8.3, "bid_size": 6.0, "ask": 12.2, "ask_size": 17.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": 0.5829, "gamma": 0.0149, "vega": 0.1825, "theta": -0.0194, "rho": 0.1545, "theo": 10.0773, "change": 0.0, "open": 0.0, "high": 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": "TGTX270521P00060000", "bid": 9.2, "bid_size": 12.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.4352, "gamma": 0.0158, "vega": 0.1822, "theta": -0.0205, "rho": -0.1766, "theo": 11.0981, "change": 0.0, "open": 0.0, "high": 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": "TGTX270521C00065000", "bid": 6.6, "bid_size": 13.0, "ask": 9.5, "ask_size": 44.0, "iv": 0.5484, "open_interest": 2.0, "volume": 0.0, "delta": 0.512, "gamma": 0.0154, "vega": 0.1862, "theta": -0.0199, "rho": 0.1399, "theo": 8.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-09-18T14:25:02", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "TGTX270521P00065000", "bid": 12.2, "bid_size": 10.0, "ask": 16.2, "ask_size": 26.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.5111, "gamma": 0.0166, "vega": 0.184, "theta": -0.0204, "rho": -0.1992, "theo": 14.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "TGTX270521C00070000", "bid": 4.7, "bid_size": 6.0, "ask": 8.8, "ask_size": 23.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.0154, "vega": 0.1844, "theta": -0.0198, "rho": 0.1247, "theo": 6.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "TGTX270521P00070000", "bid": 15.7, "bid_size": 8.0, "ask": 19.3, "ask_size": 8.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": -0.5834, "gamma": 0.0168, "vega": 0.1793, "theta": -0.0197, "rho": -0.2169, "theo": 17.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TGTX270521C00075000", "bid": 3.6, "bid_size": 2.0, "ask": 7.7, "ask_size": 17.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": 0.3847, "gamma": 0.0149, "vega": 0.1783, "theta": -0.0192, "rho": 0.1099, "theo": 5.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TGTX270521P00075000", "bid": 19.6, "bid_size": 6.0, "ask": 22.9, "ask_size": 11.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": -0.6507, "gamma": 0.0167, "vega": 0.1689, "theta": -0.0186, "rho": -0.2256, "theo": 21.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "TGTX270521C00080000", "bid": 2.75, "bid_size": 12.0, "ask": 6.9, "ask_size": 29.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.0141, "vega": 0.1691, "theta": -0.0183, "rho": 0.096, "theo": 4.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "TGTX270521P00080000", "bid": 23.9, "bid_size": 6.0, "ask": 27.2, "ask_size": 3.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.0162, "vega": 0.155, "theta": -0.0172, "rho": -0.228, "theo": 25.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "TGTX270917C00030000", "bid": 29.0, "bid_size": 16.0, "ask": 32.0, "ask_size": 19.0, "iv": 0.6139, "open_interest": 5.0, "volume": 4.0, "delta": 0.9344, "gamma": 0.004, "vega": 0.0797, "theta": -0.0028, "rho": 0.2276, "theo": 30.4766, "change": -0.1, "open": 30.51, "high": 30.51, "low": 29.95, "tick": "no_change", "last_trade_price": 29.95, "last_trade_time": "2026-09-21T11:12:03", "percent_change": -0.332779, "prev_day_close": 30.0500001907349}, {"option": "TGTX270917P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 61.0, "iv": 0.6591, "open_interest": 2.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0041, "vega": 0.081, "theta": -0.0067, "rho": -0.0511, "theo": 1.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-03T10:59:19", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TGTX270917C00035000", "bid": 24.8, "bid_size": 29.0, "ask": 28.0, "ask_size": 37.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0057, "vega": 0.1072, "theta": -0.0052, "rho": 0.2465, "theo": 26.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "TGTX270917P00035000", "bid": 1.55, "bid_size": 51.0, "ask": 4.2, "ask_size": 53.0, "iv": 0.6309, "open_interest": 29.0, "volume": 1.0, "delta": -0.1124, "gamma": 0.0059, "vega": 0.109, "theta": -0.0086, "rho": -0.0753, "theo": 2.3153, "change": -0.325, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T12:42:43", "percent_change": -13.9785, "prev_day_close": 2.32500004768372}, {"option": "TGTX270917C00040000", "bid": 21.0, "bid_size": 16.0, "ask": 24.5, "ask_size": 24.0, "iv": 0.5504, "open_interest": 1.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0075, "vega": 0.1361, "theta": -0.0076, "rho": 0.2569, "theo": 22.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-09-16T14:42:15", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "TGTX270917P00040000", "bid": 1.25, "bid_size": 44.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.531, "open_interest": 1.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0078, "vega": 0.1386, "theta": -0.0105, "rho": -0.1055, "theo": 3.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-03T15:13:39", "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "TGTX270917C00045000", "bid": 18.3, "bid_size": 31.0, "ask": 20.9, "ask_size": 31.0, "iv": 0.5453, "open_interest": 2.0, "volume": 1.0, "delta": 0.7995, "gamma": 0.0093, "vega": 0.1639, "theta": -0.0098, "rho": 0.2592, "theo": 19.5628, "change": 1.9, "open": 20.9, "high": 20.9, "low": 20.9, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-09-21T12:26:10", "percent_change": 10.0, "prev_day_close": 19.0}, {"option": "TGTX270917P00045000", "bid": 2.95, "bid_size": 18.0, "ask": 6.4, "ask_size": 30.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.216, "gamma": 0.0098, "vega": 0.1665, "theta": -0.0124, "rho": -0.14, "theo": 4.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "TGTX270917C00050000", "bid": 15.0, "bid_size": 28.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.5511, "open_interest": 10.0, "volume": 0.0, "delta": 0.74, "gamma": 0.0109, "vega": 0.1881, "theta": -0.0118, "rho": 0.2542, "theo": 16.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.94, "last_trade_time": "2026-09-11T14:58:33", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "TGTX270917P00050000", "bid": 5.0, "bid_size": 46.0, "ask": 8.4, "ask_size": 31.0, "iv": 0.5231, "open_interest": 6.0, "volume": 0.0, "delta": -0.2792, "gamma": 0.0116, "vega": 0.1905, "theta": -0.0139, "rho": -0.177, "theo": 6.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-09-11T13:56:36", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "TGTX270917C00055000", "bid": 12.8, "bid_size": 3.0, "ask": 16.2, "ask_size": 16.0, "iv": 0.5438, "open_interest": 1.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.0122, "vega": 0.207, "theta": -0.0133, "rho": 0.2437, "theo": 14.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.21, "last_trade_time": "2026-09-16T11:46:54", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "TGTX270917P00055000", "bid": 7.5, "bid_size": 7.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.5228, "open_interest": 1.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.0131, "vega": 0.2085, "theta": -0.0152, "rho": -0.2138, "theo": 9.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-02T09:53:28", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TGTX270917C00060000", "bid": 10.5, "bid_size": 3.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.5368, "open_interest": 2.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.013, "vega": 0.2199, "theta": -0.0144, "rho": 0.2293, "theo": 11.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-09-03T13:42:57", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "TGTX270917P00060000", "bid": 10.3, "bid_size": 7.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": -0.4154, "gamma": 0.0143, "vega": 0.2194, "theta": -0.016, "rho": -0.2478, "theo": 11.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "TGTX270917C00065000", "bid": 8.6, "bid_size": 3.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": 0.5533, "gamma": 0.0135, "vega": 0.2268, "theta": -0.0151, "rho": 0.2126, "theo": 10.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.74999976158142}, {"option": "TGTX270917P00065000", "bid": 13.0, "bid_size": 12.0, "ask": 16.6, "ask_size": 7.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": -0.4832, "gamma": 0.0151, "vega": 0.2235, "theta": -0.0164, "rho": -0.2763, "theo": 14.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "TGTX270917C00070000", "bid": 6.6, "bid_size": 1.0, "ask": 10.9, "ask_size": 15.0, "iv": 0.5251, "open_interest": 16.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.0136, "vega": 0.2284, "theta": -0.0153, "rho": 0.195, "theo": 8.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-08T09:42:52", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "TGTX270917P00070000", "bid": 16.5, "bid_size": 3.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": -0.5482, "gamma": 0.0155, "vega": 0.2207, "theta": -0.0164, "rho": -0.2986, "theo": 18.4105, "change": 0.0, "open": 0.0, "high": 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": "TGTX270917C00075000", "bid": 5.3, "bid_size": 1.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": 0.4428, "gamma": 0.0134, "vega": 0.2258, "theta": -0.0153, "rho": 0.1774, "theo": 7.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "TGTX270917P00075000", "bid": 20.0, "bid_size": 3.0, "ask": 24.0, "ask_size": 21.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.0157, "vega": 0.2126, "theta": -0.0162, "rho": -0.3106, "theo": 22.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "TGTX270917C00080000", "bid": 4.2, "bid_size": 1.0, "ask": 8.5, "ask_size": 19.0, "iv": 0.5249, "open_interest": 6.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.013, "vega": 0.22, "theta": -0.015, "rho": 0.1607, "theo": 6.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-09-11T14:58:33", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "TGTX270917P00080000", "bid": 24.0, "bid_size": 3.0, "ask": 28.0, "ask_size": 12.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.0157, "vega": 0.1996, "theta": -0.0158, "rho": -0.316, "theo": 26.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "TGTX270917C00085000", "bid": 3.1, "bid_size": 1.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": 0.3515, "gamma": 0.0125, "vega": 0.212, "theta": -0.0146, "rho": 0.145, "theo": 5.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TGTX270917P00085000", "bid": 28.0, "bid_size": 3.0, "ask": 32.2, "ask_size": 22.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0156, "vega": 0.184, "theta": -0.0151, "rho": -0.3133, "theo": 30.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "TGTX280121C00015000", "bid": 41.1, "bid_size": 1.0, "ask": 46.0, "ask_size": 7.0, "iv": 0.7042, "open_interest": 446.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0009, "vega": 0.03, "theta": 0.0, "rho": 0.1681, "theo": 43.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-09-15T11:50:53", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "TGTX280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 35.0, "iv": 1.1567, "open_interest": 187.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.001, "vega": 0.0304, "theta": -0.0022, "rho": -0.0185, "theo": 0.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-07T12:55:16", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TGTX280121C00020000", "bid": 36.5, "bid_size": 2.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.6008, "open_interest": 147.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0017, "vega": 0.0493, "theta": 0.0, "rho": 0.2149, "theo": 39.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-09-08T12:59:45", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "TGTX280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.9299, "open_interest": 68.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0017, "vega": 0.0502, "theta": -0.0033, "rho": -0.033, "theo": 0.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-25T10:01:24", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TGTX280121C00023000", "bid": 35.5, "bid_size": 52.0, "ask": 38.6, "ask_size": 43.0, "iv": 0.6816, "open_interest": 195.0, "volume": 8.0, "delta": 0.9563, "gamma": 0.0022, "vega": 0.0632, "theta": 0.0, "rho": 0.2396, "theo": 36.7631, "change": 0.1, "open": 34.0, "high": 36.6, "low": 34.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-09-21T10:18:45", "percent_change": 0.273973, "prev_day_close": 36.5}, {"option": "TGTX280121P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.8252, "open_interest": 73.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0023, "vega": 0.0643, "theta": -0.0041, "rho": -0.0446, "theo": 1.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-10T10:14:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TGTX280121C00025000", "bid": 34.0, "bid_size": 16.0, "ask": 37.0, "ask_size": 7.0, "iv": 0.6717, "open_interest": 194.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0027, "vega": 0.0735, "theta": -0.0002, "rho": 0.2544, "theo": 35.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-09-11T11:47:54", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "TGTX280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.7641, "open_interest": 71.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0028, "vega": 0.0748, "theta": -0.0046, "rho": -0.0537, "theo": 1.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-04T12:20:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TGTX280121C00028000", "bid": 30.3, "bid_size": 3.0, "ask": 34.5, "ask_size": 13.0, "iv": 0.5642, "open_interest": 7.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0034, "vega": 0.09, "theta": -0.0014, "rho": 0.2742, "theo": 32.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-06-17T13:22:00", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "TGTX280121P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.6821, "open_interest": 109.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0035, "vega": 0.0918, "theta": -0.0055, "rho": -0.0691, "theo": 1.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T10:16:06", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "TGTX280121C00030000", "bid": 29.5, "bid_size": 59.0, "ask": 32.7, "ask_size": 31.0, "iv": 0.5829, "open_interest": 378.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0039, "vega": 0.1017, "theta": -0.0022, "rho": 0.2854, "theo": 31.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-09-17T13:23:49", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "TGTX280121P00030000", "bid": 0.1, "bid_size": 57.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.6373, "open_interest": 364.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0041, "vega": 0.1036, "theta": -0.0061, "rho": -0.0811, "theo": 2.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-27T10:59:52", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "TGTX280121C00032000", "bid": 28.0, "bid_size": 60.0, "ask": 31.5, "ask_size": 18.0, "iv": 0.5874, "open_interest": 315.0, "volume": 2.0, "delta": 0.9049, "gamma": 0.0045, "vega": 0.1136, "theta": -0.003, "rho": 0.2953, "theo": 29.6669, "change": 0.46, "open": 30.0, "high": 30.0, "low": 29.71, "tick": "down", "last_trade_price": 29.71, "last_trade_time": "2026-09-21T10:44:36", "percent_change": 1.57265, "prev_day_close": 29.25}, {"option": "TGTX280121P00032000", "bid": 0.1, "bid_size": 54.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.591, "open_interest": 34.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0046, "vega": 0.1159, "theta": -0.0067, "rho": -0.0938, "theo": 2.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-07-02T11:00:39", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "TGTX280121C00035000", "bid": 26.0, "bid_size": 14.0, "ask": 29.2, "ask_size": 30.0, "iv": 0.575, "open_interest": 66.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0053, "vega": 0.132, "theta": -0.0042, "rho": 0.3072, "theo": 27.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-08-03T10:26:05", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "TGTX280121P00035000", "bid": 0.6, "bid_size": 47.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.5463, "open_interest": 49.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0056, "vega": 0.1346, "theta": -0.0076, "rho": -0.1149, "theo": 3.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T15:10:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TGTX280121C00037000", "bid": 23.6, "bid_size": 2.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.538, "open_interest": 19.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0059, "vega": 0.1442, "theta": -0.005, "rho": 0.3134, "theo": 26.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-09-03T09:30:06", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "TGTX280121P00037000", "bid": 0.6, "bid_size": 8.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.5233, "open_interest": 4.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0062, "vega": 0.1472, "theta": -0.0082, "rho": -0.13, "theo": 3.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-08-14T14:35:09", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "TGTX280121C00040000", "bid": 21.8, "bid_size": 4.0, "ask": 26.0, "ask_size": 22.0, "iv": 0.5363, "open_interest": 109.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0067, "vega": 0.1624, "theta": -0.0061, "rho": 0.3198, "theo": 24.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-09-01T12:56:54", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "TGTX280121P00040000", "bid": 1.6, "bid_size": 8.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.5274, "open_interest": 106.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0072, "vega": 0.1657, "theta": -0.0091, "rho": -0.1544, "theo": 4.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-08-21T15:59:28", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TGTX280121C00042000", "bid": 21.0, "bid_size": 3.0, "ask": 25.0, "ask_size": 22.0, "iv": 0.5524, "open_interest": 83.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0073, "vega": 0.174, "theta": -0.0068, "rho": 0.3225, "theo": 22.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-09-03T13:30:07", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "TGTX280121P00042000", "bid": 2.0, "bid_size": 10.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.5129, "open_interest": 75.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0078, "vega": 0.1776, "theta": -0.0097, "rho": -0.1713, "theo": 5.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-05T15:15:29", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TGTX280121C00045000", "bid": 19.5, "bid_size": 13.0, "ask": 23.0, "ask_size": 16.0, "iv": 0.5467, "open_interest": 994.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0081, "vega": 0.1907, "theta": -0.0079, "rho": 0.3238, "theo": 21.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-09-17T13:53:31", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "TGTX280121P00045000", "bid": 3.5, "bid_size": 10.0, "ask": 8.0, "ask_size": 21.0, "iv": 0.5187, "open_interest": 84.0, "volume": 0.0, "delta": -0.2197, "gamma": 0.0087, "vega": 0.1944, "theta": -0.0105, "rho": -0.1979, "theo": 6.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.82, "last_trade_time": "2026-08-28T15:57:46", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TGTX280121C00050000", "bid": 16.5, "bid_size": 27.0, "ask": 20.5, "ask_size": 13.0, "iv": 0.5349, "open_interest": 435.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.0093, "vega": 0.2153, "theta": -0.0094, "rho": 0.3205, "theo": 18.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.68, "last_trade_time": "2026-09-16T11:30:06", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "TGTX280121P00050000", "bid": 7.1, "bid_size": 26.0, "ask": 9.4, "ask_size": 39.0, "iv": 0.5322, "open_interest": 99.0, "volume": 10.0, "delta": -0.2759, "gamma": 0.0102, "vega": 0.2189, "theta": -0.0116, "rho": -0.243, "theo": 8.116, "change": -0.2, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-09-21T12:35:22", "percent_change": -2.53165, "prev_day_close": 7.90000009536743}, {"option": "TGTX280121C00055000", "bid": 15.0, "bid_size": 31.0, "ask": 18.0, "ask_size": 12.0, "iv": 0.5445, "open_interest": 1031.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0103, "vega": 0.235, "theta": -0.0106, "rho": 0.3115, "theo": 15.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-16T13:53:07", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "TGTX280121P00055000", "bid": 8.0, "bid_size": 13.0, "ask": 12.5, "ask_size": 44.0, "iv": 0.5084, "open_interest": 90.0, "volume": 13.0, "delta": -0.3349, "gamma": 0.0114, "vega": 0.2376, "theta": -0.0126, "rho": -0.2871, "theo": 10.5004, "change": -1.05, "open": 10.25, "high": 10.25, "low": 10.25, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-09-21T12:32:35", "percent_change": -9.29204, "prev_day_close": 11.3000001907349}, {"option": "TGTX280121C00060000", "bid": 12.5, "bid_size": 26.0, "ask": 16.0, "ask_size": 13.0, "iv": 0.532, "open_interest": 523.0, "volume": 0.0, "delta": 0.6322, "gamma": 0.0111, "vega": 0.2494, "theta": -0.0115, "rho": 0.2983, "theo": 13.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-09-17T13:53:31", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "TGTX280121P00060000", "bid": 11.8, "bid_size": 36.0, "ask": 15.0, "ask_size": 42.0, "iv": 0.5209, "open_interest": 48.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0125, "vega": 0.2501, "theta": -0.0132, "rho": -0.3281, "theo": 13.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.45, "last_trade_time": "2026-09-03T12:12:57", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TGTX280121C00065000", "bid": 10.0, "bid_size": 44.0, "ask": 14.0, "ask_size": 14.0, "iv": 0.5112, "open_interest": 96.0, "volume": 0.0, "delta": 0.5795, "gamma": 0.0116, "vega": 0.2586, "theta": -0.0121, "rho": 0.2821, "theo": 11.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.03, "last_trade_time": "2026-09-17T13:52:08", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TGTX280121P00065000", "bid": 14.1, "bid_size": 33.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.5021, "open_interest": 22.0, "volume": 0.0, "delta": -0.4552, "gamma": 0.0133, "vega": 0.2559, "theta": -0.0136, "rho": -0.3605, "theo": 16.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-21T14:59:41", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "TGTX280121C00070000", "bid": 8.3, "bid_size": 37.0, "ask": 11.7, "ask_size": 33.0, "iv": 0.4925, "open_interest": 422.0, "volume": 10.0, "delta": 0.5291, "gamma": 0.0118, "vega": 0.263, "theta": -0.0125, "rho": 0.2642, "theo": 10.3994, "change": 0.51, "open": 10.71, "high": 10.71, "low": 10.71, "tick": "no_change", "last_trade_price": 10.71, "last_trade_time": "2026-09-21T12:00:40", "percent_change": 5.0, "prev_day_close": 10.1999998092651}, {"option": "TGTX280121P00070000", "bid": 18.0, "bid_size": 8.0, "ask": 21.1, "ask_size": 40.0, "iv": 0.5067, "open_interest": 1095.0, "volume": 0.0, "delta": -0.5138, "gamma": 0.0139, "vega": 0.2559, "theta": -0.0137, "rho": -0.3895, "theo": 19.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-09-18T09:53:59", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "TGTX280121C00075000", "bid": 6.8, "bid_size": 21.0, "ask": 10.8, "ask_size": 32.0, "iv": 0.4968, "open_interest": 155.0, "volume": 0.0, "delta": 0.4817, "gamma": 0.0119, "vega": 0.2634, "theta": -0.0126, "rho": 0.246, "theo": 9.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-09-11T12:23:32", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "TGTX280121P00075000", "bid": 21.0, "bid_size": 5.0, "ask": 25.0, "ask_size": 39.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.5704, "gamma": 0.0143, "vega": 0.2501, "theta": -0.0136, "rho": -0.407, "theo": 23.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "TGTX280121C00080000", "bid": 6.2, "bid_size": 101.0, "ask": 8.6, "ask_size": 50.0, "iv": 0.4865, "open_interest": 435.0, "volume": 28.0, "delta": 0.4376, "gamma": 0.0118, "vega": 0.2604, "theta": -0.0125, "rho": 0.2276, "theo": 7.885, "change": 0.35, "open": 7.5, "high": 8.6, "low": 7.5, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-09-21T13:11:03", "percent_change": 4.51613, "prev_day_close": 7.75}, {"option": "TGTX280121P00080000", "bid": 26.1, "bid_size": 24.0, "ask": 27.8, "ask_size": 31.0, "iv": 0.505, "open_interest": 50.0, "volume": 0.0, "delta": -0.6244, "gamma": 0.0146, "vega": 0.2392, "theta": -0.0134, "rho": -0.4128, "theo": 26.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-08-21T10:24:29", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "TGTX280121C00085000", "bid": 4.5, "bid_size": 16.0, "ask": 8.3, "ask_size": 48.0, "iv": 0.4856, "open_interest": 336.0, "volume": 0.0, "delta": 0.397, "gamma": 0.0115, "vega": 0.2547, "theta": -0.0124, "rho": 0.2097, "theo": 6.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-09-17T12:18:01", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "TGTX280121P00085000", "bid": 28.5, "bid_size": 5.0, "ask": 32.5, "ask_size": 27.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.6757, "gamma": 0.0148, "vega": 0.2251, "theta": -0.013, "rho": -0.4192, "theo": 30.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "TGTX280616C00030000", "bid": 29.8, "bid_size": 2.0, "ask": 34.0, "ask_size": 10.0, "iv": 0.5297, "open_interest": 1.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0037, "vega": 0.1207, "theta": -0.0015, "rho": 0.3484, "theo": 32.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.87, "last_trade_time": "2026-09-16T10:38:46", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "TGTX280616P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0039, "vega": 0.124, "theta": -0.0054, "rho": -0.1147, "theo": 2.5194, "change": 0.0, "open": 0.0, "high": 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": "TGTX280616C00035000", "bid": 26.4, "bid_size": 2.0, "ask": 30.5, "ask_size": 10.0, "iv": 0.52, "open_interest": 13.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0049, "vega": 0.1534, "theta": -0.0032, "rho": 0.3741, "theo": 28.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-09-14T10:35:20", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "TGTX280616P00035000", "bid": 0.8, "bid_size": 2.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.515, "open_interest": 5.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0052, "vega": 0.1577, "theta": -0.0067, "rho": -0.1582, "theo": 3.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-11T10:25:12", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "TGTX280616C00040000", "bid": 23.6, "bid_size": 3.0, "ask": 27.5, "ask_size": 22.0, "iv": 0.5259, "open_interest": 1.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.006, "vega": 0.1853, "theta": -0.0047, "rho": 0.3898, "theo": 25.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-09-03T09:30:06", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "TGTX280616P00040000", "bid": 2.5, "bid_size": 10.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0066, "vega": 0.1905, "theta": -0.0079, "rho": -0.2069, "theo": 5.1675, "change": 0.0, "open": 0.0, "high": 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": "TGTX280616C00045000", "bid": 21.0, "bid_size": 3.0, "ask": 25.0, "ask_size": 11.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0072, "vega": 0.2148, "theta": -0.0062, "rho": 0.3965, "theo": 22.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "TGTX280616P00045000", "bid": 5.2, "bid_size": 2.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.0079, "vega": 0.2203, "theta": -0.009, "rho": -0.2586, "theo": 6.9656, "change": 0.0, "open": 0.0, "high": 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": "TGTX280616C00050000", "bid": 18.7, "bid_size": 3.0, "ask": 22.5, "ask_size": 13.0, "iv": 0.5304, "open_interest": 1.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0081, "vega": 0.2404, "theta": -0.0074, "rho": 0.3957, "theo": 20.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.03, "last_trade_time": "2026-09-02T10:00:28", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "TGTX280616P00050000", "bid": 6.5, "bid_size": 11.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": -0.2691, "gamma": 0.0091, "vega": 0.2456, "theta": -0.0099, "rho": -0.3113, "theo": 9.0861, "change": 0.0, "open": 0.0, "high": 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": "TGTX280616C00055000", "bid": 16.5, "bid_size": 4.0, "ask": 20.0, "ask_size": 12.0, "iv": 0.5214, "open_interest": 5.0, "volume": 0.0, "delta": 0.7067, "gamma": 0.009, "vega": 0.2616, "theta": -0.0084, "rho": 0.3891, "theo": 17.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-09-09T15:43:18", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "TGTX280616P00055000", "bid": 9.0, "bid_size": 13.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.3223, "gamma": 0.0103, "vega": 0.2658, "theta": -0.0107, "rho": -0.3634, "theo": 11.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "TGTX280616C00060000", "bid": 14.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.5085, "open_interest": 140.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.0096, "vega": 0.2781, "theta": -0.0092, "rho": 0.3777, "theo": 15.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.03, "last_trade_time": "2026-09-16T11:30:06", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "TGTX280616P00060000", "bid": 12.0, "bid_size": 13.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.3766, "gamma": 0.0112, "vega": 0.2797, "theta": -0.0113, "rho": -0.4079, "theo": 14.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TGTX280616C00065000", "bid": 12.3, "bid_size": 4.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.5118, "open_interest": 23.0, "volume": 0.0, "delta": 0.6139, "gamma": 0.0101, "vega": 0.2898, "theta": -0.0098, "rho": 0.3628, "theo": 14.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-09-03T14:11:06", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "TGTX280616P00065000", "bid": 15.0, "bid_size": 11.0, "ask": 19.5, "ask_size": 3.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": -0.431, "gamma": 0.0121, "vega": 0.2876, "theta": -0.0117, "rho": -0.4467, "theo": 17.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TGTX280616C00070000", "bid": 10.0, "bid_size": 2.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.4899, "open_interest": 16.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.0104, "vega": 0.2973, "theta": -0.0103, "rho": 0.3462, "theo": 12.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-09-09T10:12:28", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "TGTX280616P00070000", "bid": 18.0, "bid_size": 5.0, "ask": 22.5, "ask_size": 3.0, "iv": 0.4906, "open_interest": 1.0, "volume": 0.0, "delta": -0.4848, "gamma": 0.0128, "vega": 0.2899, "theta": -0.012, "rho": -0.4823, "theo": 20.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-09-04T10:49:47", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "TGTX280616C00075000", "bid": 8.5, "bid_size": 6.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.4928, "open_interest": 6.0, "volume": 0.0, "delta": 0.5274, "gamma": 0.0106, "vega": 0.301, "theta": -0.0105, "rho": 0.328, "theo": 11.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-11T11:41:30", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TGTX280616P00075000", "bid": 22.0, "bid_size": 7.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": -0.5374, "gamma": 0.0134, "vega": 0.2865, "theta": -0.0121, "rho": -0.5054, "theo": 24.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "TGTX280616C00080000", "bid": 8.0, "bid_size": 7.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.4988, "open_interest": 6.0, "volume": 0.0, "delta": 0.4876, "gamma": 0.0106, "vega": 0.3014, "theta": -0.0107, "rho": 0.3094, "theo": 9.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.61, "last_trade_time": "2026-09-11T12:22:53", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TGTX280616P00080000", "bid": 25.5, "bid_size": 7.0, "ask": 29.5, "ask_size": 31.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": -0.5885, "gamma": 0.0138, "vega": 0.2774, "theta": -0.012, "rho": -0.5156, "theo": 27.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "TGTX280616C00085000", "bid": 7.4, "bid_size": 17.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.5069, "open_interest": 8.0, "volume": 10.0, "delta": 0.4503, "gamma": 0.0106, "vega": 0.2991, "theta": -0.0107, "rho": 0.2909, "theo": 8.8841, "change": 0.85, "open": 8.5, "high": 8.8, "low": 8.5, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-21T12:03:23", "percent_change": 10.6918, "prev_day_close": 7.9500002861023}, {"option": "TGTX280616P00085000", "bid": 29.5, "bid_size": 4.0, "ask": 33.5, "ask_size": 29.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0142, "vega": 0.265, "theta": -0.0119, "rho": -0.515, "theo": 31.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "TGTX290119C00030000", "bid": 30.5, "bid_size": 6.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.4891, "open_interest": 1.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0034, "vega": 0.1424, "theta": -0.0003, "rho": 0.4339, "theo": 33.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.16, "last_trade_time": "2026-09-16T13:18:36", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "TGTX290119P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0037, "vega": 0.1475, "theta": -0.0045, "rho": -0.1629, "theo": 3.0172, "change": 0.0, "open": 0.0, "high": 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": "TGTX290119C00035000", "bid": 28.3, "bid_size": 3.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0044, "vega": 0.1778, "theta": -0.0017, "rho": 0.4645, "theo": 30.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "TGTX290119P00035000", "bid": 1.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.5079, "open_interest": 5.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.0048, "vega": 0.1845, "theta": -0.0055, "rho": -0.2203, "theo": 4.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-18T09:32:16", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "TGTX290119C00040000", "bid": 25.8, "bid_size": 7.0, "ask": 29.5, "ask_size": 7.0, "iv": 0.5189, "open_interest": 1.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0053, "vega": 0.2115, "theta": -0.003, "rho": 0.4841, "theo": 27.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.97, "last_trade_time": "2026-09-15T09:52:18", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "TGTX290119P00040000", "bid": 3.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.006, "vega": 0.2196, "theta": -0.0065, "rho": -0.2819, "theo": 6.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TGTX290119C00045000", "bid": 23.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.5108, "open_interest": 3.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0062, "vega": 0.2424, "theta": -0.0042, "rho": 0.4944, "theo": 25.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-09-14T13:04:37", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "TGTX290119P00045000", "bid": 5.5, "bid_size": 8.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.214, "gamma": 0.0071, "vega": 0.2508, "theta": -0.0073, "rho": -0.3452, "theo": 7.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "TGTX290119C00050000", "bid": 21.0, "bid_size": 2.0, "ask": 24.5, "ask_size": 9.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.007, "vega": 0.2696, "theta": -0.0052, "rho": 0.497, "theo": 22.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "TGTX290119P00050000", "bid": 8.0, "bid_size": 13.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.499, "open_interest": 10.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.0082, "vega": 0.2777, "theta": -0.0081, "rho": -0.408, "theo": 10.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-09-18T10:12:23", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TGTX290119C00055000", "bid": 18.5, "bid_size": 10.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.5016, "open_interest": 3.0, "volume": 0.0, "delta": 0.7295, "gamma": 0.0076, "vega": 0.2924, "theta": -0.0061, "rho": 0.4938, "theo": 20.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-17T13:06:30", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "TGTX290119P00055000", "bid": 10.5, "bid_size": 23.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0092, "vega": 0.2992, "theta": -0.0087, "rho": -0.4675, "theo": 12.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TGTX290119C00060000", "bid": 17.8, "bid_size": 5.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.5166, "open_interest": 0.0, "volume": 1.0, "delta": 0.6897, "gamma": 0.0082, "vega": 0.3112, "theta": -0.0068, "rho": 0.4852, "theo": 18.5354, "change": 0.0, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-09-21T10:46:14", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TGTX290119P00060000", "bid": 13.3, "bid_size": 29.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.3558, "gamma": 0.0101, "vega": 0.3151, "theta": -0.0093, "rho": -0.5216, "theo": 15.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "TGTX290119C00065000", "bid": 15.0, "bid_size": 9.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.6506, "gamma": 0.0086, "vega": 0.3258, "theta": -0.0074, "rho": 0.4732, "theo": 16.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "TGTX290119P00065000", "bid": 16.3, "bid_size": 23.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.4047, "gamma": 0.0109, "vega": 0.3251, "theta": -0.0097, "rho": -0.5682, "theo": 18.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "TGTX290119C00070000", "bid": 12.5, "bid_size": 9.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": 0.6127, "gamma": 0.0089, "vega": 0.3365, "theta": -0.0079, "rho": 0.4587, "theo": 15.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "TGTX290119P00070000", "bid": 19.5, "bid_size": 5.0, "ask": 23.5, "ask_size": 9.0, "iv": 0.4866, "open_interest": 10.0, "volume": 0.0, "delta": -0.4534, "gamma": 0.0116, "vega": 0.3294, "theta": -0.01, "rho": -0.6046, "theo": 21.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-09-18T09:51:38", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "TGTX290119C00075000", "bid": 11.0, "bid_size": 6.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": 0.5763, "gamma": 0.0092, "vega": 0.3438, "theta": -0.0082, "rho": 0.4421, "theo": 13.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "TGTX290119P00075000", "bid": 23.0, "bid_size": 4.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.5016, "gamma": 0.0123, "vega": 0.3286, "theta": -0.0101, "rho": -0.6314, "theo": 25.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "TGTX290119C00080000", "bid": 9.5, "bid_size": 6.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": 0.5415, "gamma": 0.0093, "vega": 0.3481, "theta": -0.0084, "rho": 0.4247, "theo": 12.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TGTX290119P00080000", "bid": 26.5, "bid_size": 5.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": -0.5492, "gamma": 0.0129, "vega": 0.3226, "theta": -0.0102, "rho": -0.6471, "theo": 28.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "TGTX290119C00085000", "bid": 8.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": 0.5085, "gamma": 0.0094, "vega": 0.3497, "theta": -0.0086, "rho": 0.4064, "theo": 11.4928, "change": 0.0, "open": 0.0, "high": 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": "TGTX290119P00085000", "bid": 30.5, "bid_size": 5.0, "ask": 34.5, "ask_size": 3.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": -0.596, "gamma": 0.0135, "vega": 0.3121, "theta": -0.0103, "rho": -0.6558, "theo": 32.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}], "symbol": "TGTX", "security_type": "stock", "exchange_id": 2, "current_price": 57.05, "price_change": 0.18, "price_change_percent": 0.3165, "bid": 57.03, "ask": 57.07, "bid_size": 100, "ask_size": 300, "open": 57.23, "high": 58.88, "low": 56.0, "close": 57.05, "prev_day_close": 56.87, "volume": 1250658, "iv30": 54.592, "iv30_change": 0.005, "iv30_change_percent": 0.0092, "seqno": 5923180303, "last_trade_time": "2026-09-21T13:38:40", "tick": "down"}, "symbol": "TGTX"}