{"timestamp": "2026-09-21 01:45:43", "data": {"options": [{"option": "TKNO261016C00002500", "bid": 4.4, "bid_size": 39.0, "ask": 5.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0134, "vega": 0.0016, "theta": -0.0094, "rho": 0.0009, "theo": 5.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "TKNO261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 289.0, "iv": 4.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0126, "vega": 0.0017, "theta": -0.0088, "rho": -0.0003, "theo": 0.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TKNO261016C00005000", "bid": 2.0, "bid_size": 42.0, "ask": 3.5, "ask_size": 34.0, "iv": 0.8445, "open_interest": 1.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0575, "vega": 0.0042, "theta": -0.0127, "rho": 0.0019, "theo": 2.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-08-20T15:42:24", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TKNO261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 93.0, "iv": 2.1195, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.056, "vega": 0.0042, "theta": -0.0124, "rho": -0.0009, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TKNO261016C00007500", "bid": 0.65, "bid_size": 58.0, "ask": 1.3, "ask_size": 66.0, "iv": 1.0312, "open_interest": 0.0, "volume": 33.0, "delta": 0.5931, "gamma": 0.1967, "vega": 0.0083, "theta": -0.0138, "rho": 0.0023, "theo": 0.8815, "change": 0.405, "open": 0.97, "high": 1.2, "low": 0.9, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-09-18T15:50:07", "percent_change": 64.8, "prev_day_close": 1.02499997615814}, {"option": "TKNO261016P00007500", "bid": 0.3, "bid_size": 60.0, "ask": 1.6, "ask_size": 95.0, "iv": 1.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.403, "gamma": 0.1945, "vega": 0.0083, "theta": -0.0136, "rho": -0.0029, "theo": 0.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "TKNO261016C00010000", "bid": 0.2, "bid_size": 10.0, "ask": 0.4, "ask_size": 61.0, "iv": 1.1139, "open_interest": 0.0, "volume": 2.0, "delta": 0.2246, "gamma": 0.1338, "vega": 0.0064, "theta": -0.0118, "rho": 0.001, "theo": 0.2489, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T09:30:22", "percent_change": 100.0, "prev_day_close": 0.300000004470348}, {"option": "TKNO261016P00010000", "bid": 1.75, "bid_size": 81.0, "ask": 3.3, "ask_size": 56.0, "iv": 1.0292, "open_interest": 0.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.1332, "vega": 0.0064, "theta": -0.0118, "rho": -0.0064, "theo": 2.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "TKNO261016C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 247.0, "iv": 1.8766, "open_interest": 0.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.0736, "vega": 0.0045, "theta": -0.0104, "rho": 0.0006, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TKNO261016P00012500", "bid": 4.1, "bid_size": 45.0, "ask": 5.7, "ask_size": 34.0, "iv": 1.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0737, "vega": 0.0045, "theta": -0.0104, "rho": -0.0079, "theo": 4.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "TKNO261120C00002500", "bid": 4.4, "bid_size": 40.0, "ask": 6.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0135, "vega": 0.0013, "theta": -0.0032, "rho": 0.0011, "theo": 5.2655, "change": 0.0, "open": 0.0, "high": 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": "TKNO261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 376.0, "iv": 3.0386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0107, "vega": 0.0018, "theta": -0.0024, "rho": -0.0004, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TKNO261120C00005000", "bid": 2.1, "bid_size": 40.0, "ask": 3.7, "ask_size": 33.0, "iv": 1.0358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.063, "vega": 0.0044, "theta": -0.0039, "rho": 0.0034, "theo": 2.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "TKNO261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 45.0, "iv": 1.5689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0555, "vega": 0.005, "theta": -0.0034, "rho": -0.0014, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TKNO261120C00007500", "bid": 0.35, "bid_size": 388.0, "ask": 2.15, "ask_size": 43.0, "iv": 0.9335, "open_interest": 0.0, "volume": 0.0, "delta": 0.5862, "gamma": 0.285, "vega": 0.0123, "theta": -0.0045, "rho": 0.0051, "theo": 0.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000004470348}, {"option": "TKNO261120P00007500", "bid": 0.15, "bid_size": 967.0, "ask": 1.9, "ask_size": 37.0, "iv": 0.889, "open_interest": 0.0, "volume": 0.0, "delta": -0.4098, "gamma": 0.2719, "vega": 0.0123, "theta": -0.0043, "rho": -0.0064, "theo": 0.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "TKNO261120C00010000", "bid": 0.4, "bid_size": 5.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.9198, "open_interest": 0.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.1305, "vega": 0.0096, "theta": -0.0054, "rho": 0.0023, "theo": 0.2528, "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": 0.475000008940697}, {"option": "TKNO261120P00010000", "bid": 1.95, "bid_size": 39.0, "ask": 3.6, "ask_size": 39.0, "iv": 0.9034, "open_interest": 0.0, "volume": 0.0, "delta": -0.7597, "gamma": 0.129, "vega": 0.0095, "theta": -0.0053, "rho": -0.0147, "theo": 2.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "TKNO261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 39.0, "iv": 1.3368, "open_interest": 0.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0752, "vega": 0.0074, "theta": -0.0056, "rho": 0.0015, "theo": 0.1962, "change": 0.0, "open": 0.0, "high": 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": "TKNO261120P00012500", "bid": 4.1, "bid_size": 39.0, "ask": 5.7, "ask_size": 33.0, "iv": 0.7976, "open_interest": 0.0, "volume": 0.0, "delta": -0.8341, "gamma": 0.0753, "vega": 0.0074, "theta": -0.0056, "rho": -0.018, "theo": 4.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "TKNO261218C00002500", "bid": 4.2, "bid_size": 40.0, "ask": 6.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0124, "vega": 0.0032, "theta": -0.0031, "rho": 0.0051, "theo": 5.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-20T15:42:24", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "TKNO261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 376.0, "iv": 2.6839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0125, "vega": 0.0032, "theta": -0.0031, "rho": -0.001, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TKNO261218C00005000", "bid": 2.05, "bid_size": 80.0, "ask": 3.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0501, "vega": 0.0082, "theta": -0.0049, "rho": 0.0091, "theo": 3.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "TKNO261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 93.0, "iv": 1.4478, "open_interest": 0.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0509, "vega": 0.0083, "theta": -0.005, "rho": -0.003, "theo": 0.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TKNO261218C00007500", "bid": 1.25, "bid_size": 13.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.7437, "open_interest": 22.0, "volume": 13.0, "delta": 0.6641, "gamma": 0.1232, "vega": 0.0148, "theta": -0.0065, "rho": 0.0092, "theo": 1.4995, "change": 0.225, "open": 1.25, "high": 1.5, "low": 1.25, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T13:59:41", "percent_change": 17.6471, "prev_day_close": 1.44999998807907}, {"option": "TKNO261218P00007500", "bid": 0.25, "bid_size": 481.0, "ask": 2.15, "ask_size": 107.0, "iv": 0.9475, "open_interest": 0.0, "volume": 0.0, "delta": -0.3706, "gamma": 0.1279, "vega": 0.0148, "theta": -0.0067, "rho": -0.0075, "theo": 0.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TKNO261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.6093, "open_interest": 37.0, "volume": 0.0, "delta": 0.3839, "gamma": 0.122, "vega": 0.0151, "theta": -0.0068, "rho": 0.0058, "theo": 0.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T14:59:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TKNO261218P00010000", "bid": 2.0, "bid_size": 97.0, "ask": 3.8, "ask_size": 99.0, "iv": 0.9779, "open_interest": 0.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.1312, "vega": 0.0142, "theta": -0.0073, "rho": -0.0114, "theo": 2.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "TKNO261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.8956, "open_interest": 0.0, "volume": 0.0, "delta": 0.2483, "gamma": 0.0878, "vega": 0.0124, "theta": -0.0063, "rho": 0.0037, "theo": 0.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TKNO261218P00012500", "bid": 4.1, "bid_size": 39.0, "ask": 5.8, "ask_size": 33.0, "iv": 0.9486, "open_interest": 0.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0972, "vega": 0.0106, "theta": -0.007, "rho": -0.0119, "theo": 4.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TKNO270319C00002500", "bid": 4.1, "bid_size": 38.0, "ask": 6.4, "ask_size": 33.0, "iv": 0.8139, "open_interest": 1.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0134, "vega": 0.0065, "theta": -0.0031, "rho": 0.0057, "theo": 5.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-21T13:01:49", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TKNO270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 185.0, "iv": 2.1037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0126, "vega": 0.0066, "theta": -0.0031, "rho": -0.0041, "theo": 0.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TKNO270319C00005000", "bid": 2.35, "bid_size": 73.0, "ask": 4.6, "ask_size": 51.0, "iv": 1.0446, "open_interest": 7.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0389, "vega": 0.0138, "theta": -0.0045, "rho": 0.011, "theo": 3.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T11:39:17", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "TKNO270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 192.0, "iv": 1.2227, "open_interest": 60.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0383, "vega": 0.0138, "theta": -0.0045, "rho": -0.0099, "theo": 0.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-13T14:22:13", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TKNO270319C00007500", "bid": 0.9, "bid_size": 90.0, "ask": 3.3, "ask_size": 87.0, "iv": 0.9418, "open_interest": 14.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.0685, "vega": 0.0199, "theta": -0.0053, "rho": 0.0127, "theo": 2.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-09-17T15:05:25", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "TKNO270319P00007500", "bid": 0.6, "bid_size": 94.0, "ask": 3.1, "ask_size": 106.0, "iv": 0.9589, "open_interest": 2.0, "volume": 0.0, "delta": -0.3407, "gamma": 0.0691, "vega": 0.0199, "theta": -0.0053, "rho": -0.0185, "theo": 1.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-27T13:40:21", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "TKNO270319C00010000", "bid": 1.3, "bid_size": 3.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.9344, "open_interest": 205.0, "volume": 11.0, "delta": 0.4741, "gamma": 0.0775, "vega": 0.0215, "theta": -0.0054, "rho": 0.0109, "theo": 1.3016, "change": 0.2, "open": 1.2, "high": 1.35, "low": 1.2, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T15:32:44", "percent_change": 18.1818, "prev_day_close": 1.32499998807907}, {"option": "TKNO270319P00010000", "bid": 2.3, "bid_size": 96.0, "ask": 4.7, "ask_size": 89.0, "iv": 0.9332, "open_interest": 0.0, "volume": 0.0, "delta": -0.5181, "gamma": 0.0798, "vega": 0.0215, "theta": -0.0055, "rho": -0.0276, "theo": 3.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "TKNO270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 2.0, "iv": 0.8528, "open_interest": 2.0, "volume": 0.0, "delta": 0.3569, "gamma": 0.0703, "vega": 0.0202, "theta": -0.0053, "rho": 0.0087, "theo": 0.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-18T09:30:15", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TKNO270319P00012500", "bid": 4.3, "bid_size": 90.0, "ask": 6.6, "ask_size": 92.0, "iv": 0.9052, "open_interest": 0.0, "volume": 0.0, "delta": -0.6401, "gamma": 0.0741, "vega": 0.0199, "theta": -0.0054, "rho": -0.0337, "theo": 5.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}], "symbol": "TKNO", "security_type": "stock", "exchange_id": 2, "current_price": 7.77, "price_change": 0.34, "price_change_percent": 4.3646, "bid": 7.25, "ask": 7.95, "bid_size": 1000, "ask_size": 100, "open": 7.39, "high": 7.915, "low": 7.24, "close": 7.79, "prev_day_close": 7.79, "volume": 502369, "iv30": 86.074, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:58", "tick": "down"}, "symbol": "TKNO"}