{"timestamp": "2026-09-21 11:19:59", "data": {"options": [{"option": "TMDX260925C00072000", "bid": 12.6, "bid_size": 11.0, "ask": 16.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0086, "vega": 0.0094, "theta": -0.0451, "rho": 0.0132, "theo": 14.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "TMDX260925P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 1.2845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0086, "vega": 0.0094, "theta": -0.0452, "rho": -0.0006, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TMDX260925C00073000", "bid": 12.2, "bid_size": 7.0, "ask": 15.2, "ask_size": 13.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0102, "vega": 0.0108, "theta": -0.0512, "rho": 0.0133, "theo": 13.655, "change": 0.0, "open": 0.0, "high": 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": "TMDX260925P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0103, "vega": 0.0108, "theta": -0.0512, "rho": -0.0007, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TMDX260925C00074000", "bid": 10.6, "bid_size": 10.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0122, "vega": 0.0125, "theta": -0.058, "rho": 0.0133, "theo": 12.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "TMDX260925P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.1493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0123, "vega": 0.0125, "theta": -0.0581, "rho": -0.0008, "theo": 0.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TMDX260925C00075000", "bid": 9.8, "bid_size": 11.0, "ask": 13.5, "ask_size": 17.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0146, "vega": 0.0145, "theta": -0.0658, "rho": 0.0133, "theo": 11.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TMDX260925P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.0907, "open_interest": 13.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0146, "vega": 0.0145, "theta": -0.0659, "rho": -0.001, "theo": 0.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T11:15:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMDX260925C00076000", "bid": 9.1, "bid_size": 10.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.7068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0174, "vega": 0.0167, "theta": -0.0745, "rho": 0.0133, "theo": 10.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "TMDX260925P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.023, "open_interest": 1.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0175, "vega": 0.0168, "theta": -0.0746, "rho": -0.0011, "theo": 0.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TMDX260925C00077000", "bid": 8.1, "bid_size": 10.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0208, "vega": 0.0193, "theta": -0.0841, "rho": 0.0132, "theo": 9.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "TMDX260925P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.9469, "open_interest": 6.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0208, "vega": 0.0193, "theta": -0.0843, "rho": -0.0014, "theo": 0.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-11T11:41:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TMDX260925C00078000", "bid": 7.2, "bid_size": 5.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0247, "vega": 0.0222, "theta": -0.0948, "rho": 0.0131, "theo": 8.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "TMDX260925P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.9024, "open_interest": 11.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0248, "vega": 0.0222, "theta": -0.095, "rho": -0.0016, "theo": 0.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-14T11:53:40", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMDX260925C00079000", "bid": 6.0, "bid_size": 25.0, "ask": 9.6, "ask_size": 38.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0292, "vega": 0.0254, "theta": -0.1063, "rho": 0.0129, "theo": 7.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TMDX260925P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.6083, "open_interest": 4.0, "volume": 3.0, "delta": -0.1298, "gamma": 0.0293, "vega": 0.0254, "theta": -0.1066, "rho": -0.0019, "theo": 0.4775, "change": -0.175, "open": 0.49, "high": 0.57, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T12:18:57", "percent_change": -30.4348, "prev_day_close": 0.375}, {"option": "TMDX260925C00080000", "bid": 5.5, "bid_size": 48.0, "ask": 8.7, "ask_size": 58.0, "iv": 0.5817, "open_interest": 0.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0343, "vega": 0.0289, "theta": -0.1186, "rho": 0.0126, "theo": 7.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "TMDX260925P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 8.0, "iv": 0.6508, "open_interest": 80.0, "volume": 6.0, "delta": -0.1573, "gamma": 0.0344, "vega": 0.0289, "theta": -0.1189, "rho": -0.0024, "theo": 0.5882, "change": -0.27, "open": 0.57, "high": 0.57, "low": 0.3, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-18T12:40:18", "percent_change": -41.5385, "prev_day_close": 0.399999991059303}, {"option": "TMDX260925C00081000", "bid": 4.8, "bid_size": 51.0, "ask": 7.7, "ask_size": 55.0, "iv": 0.5671, "open_interest": 0.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.04, "vega": 0.0326, "theta": -0.1313, "rho": 0.0122, "theo": 6.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "TMDX260925P00081000", "bid": 0.25, "bid_size": 61.0, "ask": 1.8, "ask_size": 69.0, "iv": 0.6504, "open_interest": 7.0, "volume": 6.0, "delta": -0.1905, "gamma": 0.0401, "vega": 0.0327, "theta": -0.1316, "rho": -0.0028, "theo": 0.7278, "change": -0.525, "open": 0.67, "high": 0.67, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T13:42:07", "percent_change": -56.7568, "prev_day_close": 0.5}, {"option": "TMDX260925C00082000", "bid": 4.0, "bid_size": 49.0, "ask": 7.1, "ask_size": 54.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.046, "vega": 0.0364, "theta": -0.1438, "rho": 0.0117, "theo": 5.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TMDX260925P00082000", "bid": 0.4, "bid_size": 64.0, "ask": 2.1, "ask_size": 72.0, "iv": 0.639, "open_interest": 5774.0, "volume": 5787.0, "delta": -0.2301, "gamma": 0.0462, "vega": 0.0365, "theta": -0.1443, "rho": -0.0032, "theo": 0.9037, "change": -0.375, "open": 0.55, "high": 0.9, "low": 0.55, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T15:46:34", "percent_change": -29.4118, "prev_day_close": 1.22499996423721}, {"option": "TMDX260925C00083000", "bid": 3.2, "bid_size": 9.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.4986, "open_interest": 2.0, "volume": 1.0, "delta": 0.724, "gamma": 0.0521, "vega": 0.0401, "theta": -0.1555, "rho": 0.0111, "theo": 4.6346, "change": -0.89, "open": 4.31, "high": 4.31, "low": 4.31, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-09-18T15:54:40", "percent_change": -17.1154, "prev_day_close": 5.15000009536743}, {"option": "TMDX260925P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.2765, "gamma": 0.0523, "vega": 0.0402, "theta": -0.1561, "rho": -0.0038, "theo": 1.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "TMDX260925C00084000", "bid": 2.9, "bid_size": 52.0, "ask": 5.7, "ask_size": 52.0, "iv": 0.609, "open_interest": 19.0, "volume": 0.0, "delta": 0.6709, "gamma": 0.0577, "vega": 0.0434, "theta": -0.1655, "rho": 0.0104, "theo": 3.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-09-14T13:24:21", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "TMDX260925P00084000", "bid": 0.15, "bid_size": 59.0, "ask": 3.4, "ask_size": 67.0, "iv": 0.6055, "open_interest": 2.0, "volume": 6.0, "delta": -0.3298, "gamma": 0.0579, "vega": 0.0435, "theta": -0.1661, "rho": -0.0043, "theo": 1.4008, "change": -0.845, "open": 1.05, "high": 1.15, "low": 0.9, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-18T13:43:06", "percent_change": -45.0667, "prev_day_close": 1.375}, {"option": "TMDX260925C00085000", "bid": 1.55, "bid_size": 51.0, "ask": 5.1, "ask_size": 49.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": 0.6116, "gamma": 0.0624, "vega": 0.046, "theta": -0.1728, "rho": 0.0095, "theo": 3.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "TMDX260925P00085000", "bid": 0.45, "bid_size": 58.0, "ask": 2.65, "ask_size": 63.0, "iv": 0.4684, "open_interest": 2890.0, "volume": 2891.0, "delta": -0.3894, "gamma": 0.0626, "vega": 0.046, "theta": -0.1735, "rho": -0.0053, "theo": 1.7415, "change": -0.6, "open": 1.4, "high": 1.5, "low": 1.22, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T14:16:06", "percent_change": -28.5714, "prev_day_close": 2.00000005960464}, {"option": "TMDX260925C00086000", "bid": 1.4, "bid_size": 50.0, "ask": 3.5, "ask_size": 61.0, "iv": 0.4577, "open_interest": 4.0, "volume": 0.0, "delta": 0.5478, "gamma": 0.0654, "vega": 0.0475, "theta": -0.1764, "rho": 0.0086, "theo": 2.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T10:36:35", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "TMDX260925P00086000", "bid": 0.65, "bid_size": 49.0, "ask": 3.8, "ask_size": 61.0, "iv": 0.5175, "open_interest": 5.0, "volume": 1.0, "delta": -0.4535, "gamma": 0.0657, "vega": 0.0475, "theta": -0.1772, "rho": -0.0059, "theo": 2.1556, "change": -0.725, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -28.1553, "prev_day_close": 2.04999995231628}, {"option": "TMDX260925C00087000", "bid": 1.05, "bid_size": 53.0, "ask": 2.85, "ask_size": 64.0, "iv": 0.4552, "open_interest": 11.0, "volume": 11.0, "delta": 0.4819, "gamma": 0.0664, "vega": 0.0478, "theta": -0.1759, "rho": 0.0076, "theo": 2.1563, "change": -0.75, "open": 2.62, "high": 2.76, "low": 2.16, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T15:39:01", "percent_change": -24.5902, "prev_day_close": 2.44999992847443}, {"option": "TMDX260925P00087000", "bid": 1.2, "bid_size": 61.0, "ask": 3.5, "ask_size": 60.0, "iv": 0.4359, "open_interest": 14.0, "volume": 16.0, "delta": -0.5197, "gamma": 0.0667, "vega": 0.0478, "theta": -0.1767, "rho": -0.0065, "theo": 2.6484, "change": -1.225, "open": 2.1, "high": 2.1, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-18T12:29:31", "percent_change": -38.5827, "prev_day_close": 2.85000002384186}, {"option": "TMDX260925C00088000", "bid": 0.5, "bid_size": 67.0, "ask": 3.7, "ask_size": 67.0, "iv": 0.5761, "open_interest": 152.0, "volume": 1.0, "delta": 0.4166, "gamma": 0.0652, "vega": 0.0468, "theta": -0.1713, "rho": 0.0066, "theo": 1.7277, "change": -0.375, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-18T12:58:19", "percent_change": -15.1515, "prev_day_close": 2.02500003576279}, {"option": "TMDX260925P00088000", "bid": 2.05, "bid_size": 58.0, "ask": 5.1, "ask_size": 57.0, "iv": 0.5723, "open_interest": 1.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.0655, "vega": 0.0468, "theta": -0.1721, "rho": -0.007, "theo": 3.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "TMDX260925C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.5921, "open_interest": 5.0, "volume": 0.0, "delta": 0.3548, "gamma": 0.062, "vega": 0.0447, "theta": -0.163, "rho": 0.0056, "theo": 1.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-17T10:07:47", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "TMDX260925P00089000", "bid": 2.2, "bid_size": 16.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.0624, "vega": 0.0446, "theta": -0.1638, "rho": -0.0073, "theo": 3.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TMDX260925C00090000", "bid": 0.05, "bid_size": 61.0, "ask": 1.5, "ask_size": 51.0, "iv": 0.4235, "open_interest": 15.0, "volume": 4.0, "delta": 0.2986, "gamma": 0.0574, "vega": 0.0416, "theta": -0.152, "rho": 0.0047, "theo": 1.0907, "change": -0.25, "open": 1.4, "high": 1.45, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T15:13:32", "percent_change": -18.5185, "prev_day_close": 1.27499997615814}, {"option": "TMDX260925P00090000", "bid": 3.0, "bid_size": 15.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.7039, "gamma": 0.0577, "vega": 0.0415, "theta": -0.1529, "rho": -0.0075, "theo": 4.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMDX260925C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.5427, "open_interest": 2890.0, "volume": 2888.0, "delta": 0.2491, "gamma": 0.0518, "vega": 0.0381, "theta": -0.1394, "rho": 0.0039, "theo": 0.8652, "change": -0.125, "open": 1.31, "high": 1.31, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:11:05", "percent_change": -11.1111, "prev_day_close": 1.04999998211861}, {"option": "TMDX260925P00091000", "bid": 3.7, "bid_size": 48.0, "ask": 6.8, "ask_size": 37.0, "iv": 0.477, "open_interest": 3.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0521, "vega": 0.0378, "theta": -0.1402, "rho": -0.0074, "theo": 5.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-08T14:46:50", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "TMDX260925C00092000", "bid": 0.2, "bid_size": 61.0, "ask": 2.3, "ask_size": 56.0, "iv": 0.667, "open_interest": 7.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0459, "vega": 0.0343, "theta": -0.1262, "rho": 0.0033, "theo": 0.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T10:31:17", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "TMDX260925P00092000", "bid": 4.4, "bid_size": 51.0, "ask": 8.2, "ask_size": 52.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0462, "vega": 0.0338, "theta": -0.127, "rho": -0.0071, "theo": 6.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TMDX260925C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.7455, "open_interest": 4.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0402, "vega": 0.0306, "theta": -0.113, "rho": 0.0027, "theo": 0.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TMDX260925P00093000", "bid": 5.4, "bid_size": 12.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0404, "vega": 0.0302, "theta": -0.1138, "rho": -0.0072, "theo": 7.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "TMDX260925C00094000", "bid": 0.3, "bid_size": 1.0, "ask": 1.25, "ask_size": 63.0, "iv": 0.647, "open_interest": 9.0, "volume": 4.0, "delta": 0.1415, "gamma": 0.0347, "vega": 0.027, "theta": -0.1006, "rho": 0.0022, "theo": 0.442, "change": -0.075, "open": 0.45, "high": 0.45, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:54:30", "percent_change": -15.7895, "prev_day_close": 0.524999991059303}, {"option": "TMDX260925P00094000", "bid": 6.3, "bid_size": 6.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.035, "vega": 0.0266, "theta": -0.1013, "rho": -0.0071, "theo": 7.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TMDX260925C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3.0, "iv": 0.584, "open_interest": 74.0, "volume": 48.0, "delta": 0.1173, "gamma": 0.0299, "vega": 0.0237, "theta": -0.089, "rho": 0.0018, "theo": 0.3576, "change": 0.135, "open": 0.35, "high": 0.46, "low": 0.35, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-09-18T14:12:51", "percent_change": 41.5385, "prev_day_close": 0.375000007450581}, {"option": "TMDX260925P00095000", "bid": 7.2, "bid_size": 6.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": -0.8861, "gamma": 0.03, "vega": 0.023, "theta": -0.0897, "rho": -0.0063, "theo": 8.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "TMDX260925C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.5858, "open_interest": 2.0, "volume": 1.0, "delta": 0.0974, "gamma": 0.0256, "vega": 0.0207, "theta": -0.0786, "rho": 0.0015, "theo": 0.2914, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T11:10:53", "percent_change": -23.0769, "prev_day_close": 0.275000005960464}, {"option": "TMDX260925P00096000", "bid": 7.9, "bid_size": 10.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0257, "vega": 0.0203, "theta": -0.0792, "rho": -0.0064, "theo": 9.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "TMDX260925C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.5148, "open_interest": 56.0, "volume": 1.0, "delta": 0.0812, "gamma": 0.0218, "vega": 0.0181, "theta": -0.0693, "rho": 0.0013, "theo": 0.2391, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T10:58:32", "percent_change": -20.0, "prev_day_close": 0.150000005960464}, {"option": "TMDX260925P00097000", "bid": 9.1, "bid_size": 6.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0219, "vega": 0.0174, "theta": -0.0697, "rho": -0.0057, "theo": 10.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "TMDX260925C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 8.0, "iv": 0.8212, "open_interest": 6.0, "volume": 3.0, "delta": 0.0679, "gamma": 0.0186, "vega": 0.0158, "theta": -0.061, "rho": 0.0011, "theo": 0.1975, "change": -0.075, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T14:30:29", "percent_change": -33.3333, "prev_day_close": 0.125}, {"option": "TMDX260925P00098000", "bid": 9.7, "bid_size": 6.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0187, "vega": 0.0153, "theta": -0.0614, "rho": -0.0055, "theo": 11.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "TMDX260925C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 1.0002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0159, "vega": 0.0138, "theta": -0.0538, "rho": 0.0009, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMDX260925P00099000", "bid": 10.8, "bid_size": 6.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0159, "vega": 0.013, "theta": -0.054, "rho": -0.0048, "theo": 12.679, "change": 0.0, "open": 0.0, "high": 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": "TMDX261002C00072000", "bid": 13.3, "bid_size": 4.0, "ask": 16.7, "ask_size": 13.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0126, "vega": 0.026, "theta": -0.0643, "rho": 0.0246, "theo": 15.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "TMDX261002P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.9315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0126, "vega": 0.026, "theta": -0.0644, "rho": -0.0026, "theo": 0.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TMDX261002C00073000", "bid": 11.7, "bid_size": 10.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0142, "vega": 0.0285, "theta": -0.0689, "rho": 0.0246, "theo": 14.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "TMDX261002P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.883, "open_interest": 1.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0142, "vega": 0.0285, "theta": -0.069, "rho": -0.0029, "theo": 0.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TMDX261002C00074000", "bid": 10.8, "bid_size": 2.0, "ask": 14.8, "ask_size": 13.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.016, "vega": 0.0312, "theta": -0.0737, "rho": 0.0246, "theo": 13.1559, "change": 0.0, "open": 0.0, "high": 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": "TMDX261002P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.8472, "open_interest": 0.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.016, "vega": 0.0312, "theta": -0.0739, "rho": -0.0033, "theo": 0.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TMDX261002C00075000", "bid": 10.5, "bid_size": 8.0, "ask": 13.9, "ask_size": 9.0, "iv": 0.6451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0179, "vega": 0.0341, "theta": -0.0788, "rho": 0.0245, "theo": 12.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "TMDX261002P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.8045, "open_interest": 1.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.018, "vega": 0.0342, "theta": -0.079, "rho": -0.0038, "theo": 0.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TMDX261002C00076000", "bid": 8.9, "bid_size": 11.0, "ask": 12.8, "ask_size": 13.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0201, "vega": 0.0372, "theta": -0.0841, "rho": 0.0243, "theo": 11.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "TMDX261002P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.7613, "open_interest": 0.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0202, "vega": 0.0373, "theta": -0.0843, "rho": -0.0042, "theo": 0.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TMDX261002C00077000", "bid": 8.6, "bid_size": 5.0, "ask": 11.9, "ask_size": 11.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0225, "vega": 0.0405, "theta": -0.0896, "rho": 0.024, "theo": 10.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "TMDX261002P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.7231, "open_interest": 1.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0225, "vega": 0.0405, "theta": -0.0898, "rho": -0.0048, "theo": 0.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TMDX261002C00078000", "bid": 7.5, "bid_size": 2.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": 0.8233, "gamma": 0.025, "vega": 0.044, "theta": -0.0951, "rho": 0.0236, "theo": 9.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TMDX261002P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0251, "vega": 0.0441, "theta": -0.0954, "rho": -0.0054, "theo": 1.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TMDX261002C00079000", "bid": 6.9, "bid_size": 47.0, "ask": 10.3, "ask_size": 53.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0277, "vega": 0.0475, "theta": -0.1007, "rho": 0.0232, "theo": 8.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "TMDX261002P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.6382, "open_interest": 0.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0278, "vega": 0.0476, "theta": -0.101, "rho": -0.0061, "theo": 1.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TMDX261002C00080000", "bid": 6.0, "bid_size": 48.0, "ask": 9.4, "ask_size": 52.0, "iv": 0.536, "open_interest": 1.0, "volume": 1.0, "delta": 0.7725, "gamma": 0.0306, "vega": 0.0512, "theta": -0.1061, "rho": 0.0226, "theo": 7.9173, "change": -0.04, "open": 7.66, "high": 7.66, "low": 7.66, "tick": "down", "last_trade_price": 7.66, "last_trade_time": "2026-09-18T11:00:56", "percent_change": -0.519481, "prev_day_close": 8.15000009536743}, {"option": "TMDX261002P00080000", "bid": 0.5, "bid_size": 41.0, "ask": 2.05, "ask_size": 65.0, "iv": 0.5623, "open_interest": 10.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.0307, "vega": 0.0513, "theta": -0.1065, "rho": -0.0068, "theo": 1.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-09-15T12:53:29", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TMDX261002C00081000", "bid": 5.2, "bid_size": 47.0, "ask": 8.6, "ask_size": 54.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0334, "vega": 0.0547, "theta": -0.1114, "rho": 0.0219, "theo": 7.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "TMDX261002P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.5718, "open_interest": 2.0, "volume": 0.0, "delta": -0.2581, "gamma": 0.0336, "vega": 0.0548, "theta": -0.1118, "rho": -0.0078, "theo": 1.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "TMDX261002C00082000", "bid": 4.5, "bid_size": 5.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.0363, "vega": 0.0582, "theta": -0.1161, "rho": 0.0211, "theo": 6.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TMDX261002P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.3935, "open_interest": 3.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.0364, "vega": 0.0582, "theta": -0.1166, "rho": -0.0086, "theo": 1.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-17T11:07:56", "percent_change": 0.0, "prev_day_close": 1.02500001341104}, {"option": "TMDX261002C00083000", "bid": 3.8, "bid_size": 12.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.0389, "vega": 0.0612, "theta": -0.1203, "rho": 0.0201, "theo": 5.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "TMDX261002P00083000", "bid": 0.2, "bid_size": 13.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.3287, "gamma": 0.0391, "vega": 0.0613, "theta": -0.1208, "rho": -0.0094, "theo": 2.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "TMDX261002C00084000", "bid": 3.2, "bid_size": 13.0, "ask": 6.6, "ask_size": 14.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.6322, "gamma": 0.0413, "vega": 0.0639, "theta": -0.1237, "rho": 0.019, "theo": 4.9959, "change": 0.0, "open": 0.0, "high": 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": "TMDX261002P00084000", "bid": 0.4, "bid_size": 13.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.4829, "open_interest": 1.0, "volume": 0.0, "delta": -0.3687, "gamma": 0.0415, "vega": 0.0639, "theta": -0.1242, "rho": -0.0106, "theo": 2.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-14T11:50:48", "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "TMDX261002C00085000", "bid": 2.7, "bid_size": 13.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": 0.5899, "gamma": 0.0432, "vega": 0.0659, "theta": -0.126, "rho": 0.0179, "theo": 4.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "TMDX261002P00085000", "bid": 0.65, "bid_size": 13.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.4991, "open_interest": 3.0, "volume": 0.0, "delta": -0.4111, "gamma": 0.0434, "vega": 0.0659, "theta": -0.1266, "rho": -0.0116, "theo": 2.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.73, "last_trade_time": "2026-09-11T13:28:04", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "TMDX261002C00086000", "bid": 2.2, "bid_size": 11.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": 0.546, "gamma": 0.0445, "vega": 0.0671, "theta": -0.1272, "rho": 0.0166, "theo": 3.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "TMDX261002P00086000", "bid": 1.6, "bid_size": 13.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": -0.4553, "gamma": 0.0447, "vega": 0.0672, "theta": -0.1278, "rho": -0.0129, "theo": 3.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "TMDX261002C00087000", "bid": 1.8, "bid_size": 49.0, "ask": 5.3, "ask_size": 57.0, "iv": 0.5552, "open_interest": 3.0, "volume": 0.0, "delta": 0.5012, "gamma": 0.0451, "vega": 0.0676, "theta": -0.1272, "rho": 0.0153, "theo": 3.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-09-17T15:07:46", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TMDX261002P00087000", "bid": 2.25, "bid_size": 6.0, "ask": 5.1, "ask_size": 6.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.5003, "gamma": 0.0453, "vega": 0.0676, "theta": -0.1279, "rho": -0.0138, "theo": 3.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "TMDX261002C00088000", "bid": 1.5, "bid_size": 24.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": 0.4566, "gamma": 0.0449, "vega": 0.0672, "theta": -0.126, "rho": 0.014, "theo": 2.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "TMDX261002P00088000", "bid": 2.75, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": -0.5451, "gamma": 0.0452, "vega": 0.0671, "theta": -0.1267, "rho": -0.0147, "theo": 4.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "TMDX261002C00089000", "bid": 0.6, "bid_size": 14.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0441, "vega": 0.066, "theta": -0.1236, "rho": 0.0127, "theo": 2.4691, "change": 0.0, "open": 0.0, "high": 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": "TMDX261002P00089000", "bid": 2.9, "bid_size": 13.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0444, "vega": 0.0659, "theta": -0.1243, "rho": -0.0158, "theo": 4.9118, "change": 0.0, "open": 0.0, "high": 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": "TMDX261002C00090000", "bid": 1.25, "bid_size": 49.0, "ask": 3.0, "ask_size": 46.0, "iv": 0.5196, "open_interest": 5.0, "volume": 0.0, "delta": 0.3717, "gamma": 0.0427, "vega": 0.0641, "theta": -0.1202, "rho": 0.0115, "theo": 2.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-15T12:17:53", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "TMDX261002P00090000", "bid": 4.0, "bid_size": 13.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.6305, "gamma": 0.043, "vega": 0.0639, "theta": -0.121, "rho": -0.0163, "theo": 5.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "TMDX261002C00091000", "bid": 0.4, "bid_size": 56.0, "ask": 3.6, "ask_size": 50.0, "iv": 0.55, "open_interest": 1.0, "volume": 1.0, "delta": 0.333, "gamma": 0.0408, "vega": 0.0616, "theta": -0.1161, "rho": 0.0103, "theo": 1.8343, "change": -0.425, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T13:47:29", "percent_change": -18.2796, "prev_day_close": 2.54999995231628}, {"option": "TMDX261002P00091000", "bid": 4.4, "bid_size": 13.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": -0.6694, "gamma": 0.0411, "vega": 0.0614, "theta": -0.1168, "rho": -0.0169, "theo": 6.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "TMDX261002C00092000", "bid": 0.25, "bid_size": 51.0, "ask": 3.5, "ask_size": 24.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": 0.2974, "gamma": 0.0385, "vega": 0.0587, "theta": -0.1113, "rho": 0.0092, "theo": 1.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "TMDX261002P00092000", "bid": 4.9, "bid_size": 11.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.0388, "vega": 0.0584, "theta": -0.1121, "rho": -0.0176, "theo": 7.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TMDX261002C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.5251, "open_interest": 1.0, "volume": 0.0, "delta": 0.265, "gamma": 0.036, "vega": 0.0556, "theta": -0.1061, "rho": 0.0082, "theo": 1.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-09-04T09:30:52", "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "TMDX261002P00093000", "bid": 5.7, "bid_size": 6.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": -0.7379, "gamma": 0.0364, "vega": 0.0551, "theta": -0.107, "rho": -0.0179, "theo": 7.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "TMDX261002C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.598, "open_interest": 2.0, "volume": 0.0, "delta": 0.2359, "gamma": 0.0335, "vega": 0.0523, "theta": -0.1007, "rho": 0.0073, "theo": 1.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-11T09:37:00", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "TMDX261002P00094000", "bid": 6.5, "bid_size": 10.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0338, "vega": 0.0518, "theta": -0.1016, "rho": -0.0182, "theo": 8.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "TMDX261002C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.6143, "open_interest": 5.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0309, "vega": 0.049, "theta": -0.0952, "rho": 0.0065, "theo": 1.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T11:52:20", "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "TMDX261002P00095000", "bid": 7.3, "bid_size": 3.0, "ask": 11.2, "ask_size": 6.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.7933, "gamma": 0.0312, "vega": 0.0483, "theta": -0.0962, "rho": -0.0183, "theo": 9.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "TMDX261002C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.6021, "open_interest": 4.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.0284, "vega": 0.0456, "theta": -0.0898, "rho": 0.0058, "theo": 0.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-11T10:42:36", "percent_change": 0.0, "prev_day_close": 1.29999999701977}, {"option": "TMDX261002P00096000", "bid": 8.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8165, "gamma": 0.0287, "vega": 0.045, "theta": -0.0909, "rho": -0.0181, "theo": 10.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "TMDX261002C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.026, "vega": 0.0425, "theta": -0.0846, "rho": 0.0052, "theo": 0.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999997317791}, {"option": "TMDX261002P00097000", "bid": 9.1, "bid_size": 3.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0264, "vega": 0.0418, "theta": -0.0857, "rho": -0.018, "theo": 11.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "TMDX261002C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0238, "vega": 0.0394, "theta": -0.0795, "rho": 0.0046, "theo": 0.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "TMDX261002P00098000", "bid": 10.0, "bid_size": 3.0, "ask": 13.9, "ask_size": 10.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.0241, "vega": 0.0385, "theta": -0.0807, "rho": -0.0174, "theo": 12.1565, "change": 0.0, "open": 0.0, "high": 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": "TMDX261002C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0217, "vega": 0.0366, "theta": -0.0746, "rho": 0.0041, "theo": 0.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "TMDX261002P00099000", "bid": 10.8, "bid_size": 3.0, "ask": 14.8, "ask_size": 5.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.022, "vega": 0.0357, "theta": -0.0759, "rho": -0.0175, "theo": 13.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "TMDX261009C00072000", "bid": 12.9, "bid_size": 12.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0132, "vega": 0.0367, "theta": -0.0549, "rho": 0.036, "theo": 15.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "TMDX261009P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.7802, "open_interest": 3.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0133, "vega": 0.0369, "theta": -0.0551, "rho": -0.0047, "theo": 0.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-11T11:26:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TMDX261009C00073000", "bid": 12.0, "bid_size": 11.0, "ask": 16.1, "ask_size": 11.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0147, "vega": 0.0399, "theta": -0.0587, "rho": 0.0359, "theo": 14.3893, "change": 0.0, "open": 0.0, "high": 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": "TMDX261009P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.7453, "open_interest": 5.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0147, "vega": 0.04, "theta": -0.0589, "rho": -0.0053, "theo": 0.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-14T15:02:28", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TMDX261009C00074000", "bid": 11.1, "bid_size": 13.0, "ask": 15.2, "ask_size": 6.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0163, "vega": 0.0434, "theta": -0.0626, "rho": 0.0357, "theo": 13.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "TMDX261009P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.7102, "open_interest": 1.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0163, "vega": 0.0434, "theta": -0.0629, "rho": -0.006, "theo": 0.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TMDX261009C00075000", "bid": 10.2, "bid_size": 13.0, "ask": 14.3, "ask_size": 7.0, "iv": 0.5192, "open_interest": 1.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.018, "vega": 0.0469, "theta": -0.0667, "rho": 0.0354, "theo": 12.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-09-15T14:50:30", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "TMDX261009P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.6892, "open_interest": 0.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.018, "vega": 0.0471, "theta": -0.067, "rho": -0.0067, "theo": 0.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TMDX261009C00076000", "bid": 9.9, "bid_size": 1.0, "ask": 13.4, "ask_size": 13.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0198, "vega": 0.0507, "theta": -0.0708, "rho": 0.035, "theo": 11.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "TMDX261009P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 4.0, "iv": 0.6575, "open_interest": 1.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.0199, "vega": 0.0508, "theta": -0.0711, "rho": -0.0075, "theo": 1.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TMDX261009C00077000", "bid": 8.5, "bid_size": 13.0, "ask": 12.6, "ask_size": 7.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0217, "vega": 0.0546, "theta": -0.075, "rho": 0.0345, "theo": 10.8917, "change": 0.0, "open": 0.0, "high": 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": "TMDX261009P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.5983, "open_interest": 0.0, "volume": 0.0, "delta": -0.1806, "gamma": 0.0218, "vega": 0.0548, "theta": -0.0754, "rho": -0.0083, "theo": 1.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "TMDX261009C00078000", "bid": 7.7, "bid_size": 11.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.0237, "vega": 0.0585, "theta": -0.0792, "rho": 0.034, "theo": 10.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TMDX261009P00078000", "bid": 0.2, "bid_size": 13.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0238, "vega": 0.0586, "theta": -0.0796, "rho": -0.0094, "theo": 1.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "TMDX261009C00079000", "bid": 6.9, "bid_size": 12.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0257, "vega": 0.0625, "theta": -0.0833, "rho": 0.0332, "theo": 9.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "TMDX261009P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": -0.2265, "gamma": 0.0259, "vega": 0.0625, "theta": -0.0837, "rho": -0.0105, "theo": 1.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "TMDX261009C00080000", "bid": 6.1, "bid_size": 13.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.5065, "open_interest": 1.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0278, "vega": 0.0663, "theta": -0.0872, "rho": 0.0323, "theo": 8.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-09-15T14:49:18", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TMDX261009P00080000", "bid": 0.15, "bid_size": 10.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.5637, "open_interest": 5.0, "volume": 0.0, "delta": -0.2528, "gamma": 0.0279, "vega": 0.0664, "theta": -0.0876, "rho": -0.0115, "theo": 1.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-16T10:07:11", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "TMDX261009C00081000", "bid": 5.4, "bid_size": 47.0, "ask": 9.5, "ask_size": 51.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.0298, "vega": 0.07, "theta": -0.0908, "rho": 0.0314, "theo": 7.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "TMDX261009P00081000", "bid": 0.8, "bid_size": 53.0, "ask": 3.4, "ask_size": 58.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0299, "vega": 0.0701, "theta": -0.0913, "rho": -0.0128, "theo": 2.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "TMDX261009C00082000", "bid": 5.5, "bid_size": 48.0, "ask": 8.9, "ask_size": 57.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.0316, "vega": 0.0734, "theta": -0.0941, "rho": 0.0302, "theo": 7.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "TMDX261009P00082000", "bid": 0.25, "bid_size": 52.0, "ask": 3.0, "ask_size": 50.0, "iv": 0.4297, "open_interest": 4.0, "volume": 1.0, "delta": -0.3123, "gamma": 0.0318, "vega": 0.0735, "theta": -0.0946, "rho": -0.014, "theo": 2.3845, "change": -0.65, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -24.5283, "prev_day_close": 2.35000002384186}, {"option": "TMDX261009C00083000", "bid": 4.3, "bid_size": 51.0, "ask": 8.2, "ask_size": 52.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": 0.6565, "gamma": 0.0334, "vega": 0.0764, "theta": -0.097, "rho": 0.029, "theo": 6.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TMDX261009P00083000", "bid": 0.6, "bid_size": 52.0, "ask": 4.3, "ask_size": 58.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.3451, "gamma": 0.0336, "vega": 0.0765, "theta": -0.0975, "rho": -0.0155, "theo": 2.7109, "change": 0.0, "open": 0.0, "high": 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": "TMDX261009C00084000", "bid": 3.5, "bid_size": 12.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.6222, "gamma": 0.0348, "vega": 0.0789, "theta": -0.0992, "rho": 0.0276, "theo": 5.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TMDX261009P00084000", "bid": 1.0, "bid_size": 13.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.035, "vega": 0.079, "theta": -0.0999, "rho": -0.0168, "theo": 3.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "TMDX261009C00085000", "bid": 2.95, "bid_size": 13.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.4615, "open_interest": 1.0, "volume": 0.0, "delta": 0.5865, "gamma": 0.036, "vega": 0.0809, "theta": -0.1009, "rho": 0.0262, "theo": 5.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-09-15T14:44:10", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TMDX261009P00085000", "bid": 1.5, "bid_size": 13.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.4836, "open_interest": 2.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.0362, "vega": 0.0809, "theta": -0.1016, "rho": -0.0184, "theo": 3.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-14T12:50:29", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "TMDX261009C00086000", "bid": 3.3, "bid_size": 13.0, "ask": 6.2, "ask_size": 14.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": 0.5498, "gamma": 0.0368, "vega": 0.0822, "theta": -0.1019, "rho": 0.0247, "theo": 4.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "TMDX261009P00086000", "bid": 2.0, "bid_size": 13.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.0371, "vega": 0.0822, "theta": -0.1026, "rho": -0.0196, "theo": 3.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "TMDX261009C00087000", "bid": 2.8, "bid_size": 46.0, "ask": 5.3, "ask_size": 61.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.0373, "vega": 0.0828, "theta": -0.1021, "rho": 0.0231, "theo": 4.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "TMDX261009P00087000", "bid": 2.55, "bid_size": 53.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.5234, "open_interest": 1.0, "volume": 0.0, "delta": -0.4899, "gamma": 0.0376, "vega": 0.0827, "theta": -0.1029, "rho": -0.0212, "theo": 4.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.01, "last_trade_time": "2026-09-11T10:55:10", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "TMDX261009C00088000", "bid": 1.6, "bid_size": 50.0, "ask": 4.8, "ask_size": 54.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.0373, "vega": 0.0826, "theta": -0.1017, "rho": 0.0215, "theo": 3.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "TMDX261009P00088000", "bid": 3.4, "bid_size": 52.0, "ask": 6.9, "ask_size": 59.0, "iv": 0.5316, "open_interest": 1.0, "volume": 1.0, "delta": -0.5271, "gamma": 0.0377, "vega": 0.0826, "theta": -0.1025, "rho": -0.0221, "theo": 4.9861, "change": -0.9, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -16.6667, "prev_day_close": 5.0}, {"option": "TMDX261009C00089000", "bid": 1.15, "bid_size": 55.0, "ask": 4.9, "ask_size": 60.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": 0.4395, "gamma": 0.037, "vega": 0.0818, "theta": -0.1005, "rho": 0.02, "theo": 3.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "TMDX261009P00089000", "bid": 3.6, "bid_size": 66.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.5638, "gamma": 0.0373, "vega": 0.0816, "theta": -0.1014, "rho": -0.0233, "theo": 5.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TMDX261009C00090000", "bid": 0.9, "bid_size": 12.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.4921, "open_interest": 2.0, "volume": 0.0, "delta": 0.4042, "gamma": 0.0363, "vega": 0.0804, "theta": -0.0987, "rho": 0.0184, "theo": 2.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-09-11T10:45:09", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "TMDX261009P00090000", "bid": 4.4, "bid_size": 5.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.0367, "vega": 0.0802, "theta": -0.0997, "rho": -0.0244, "theo": 6.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TMDX261009C00091000", "bid": 0.75, "bid_size": 12.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": 0.3704, "gamma": 0.0353, "vega": 0.0784, "theta": -0.0964, "rho": 0.0169, "theo": 2.5267, "change": 0.0, "open": 0.0, "high": 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": "TMDX261009P00091000", "bid": 4.9, "bid_size": 6.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.6335, "gamma": 0.0357, "vega": 0.0779, "theta": -0.0974, "rho": -0.0254, "theo": 6.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "TMDX261009C00092000", "bid": 0.2, "bid_size": 12.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.3384, "gamma": 0.0341, "vega": 0.076, "theta": -0.0936, "rho": 0.0155, "theo": 2.2346, "change": 0.0, "open": 0.0, "high": 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": "TMDX261009P00092000", "bid": 5.4, "bid_size": 7.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.0345, "vega": 0.0755, "theta": -0.0946, "rho": -0.0261, "theo": 7.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "TMDX261009C00093000", "bid": 0.45, "bid_size": 50.0, "ask": 3.6, "ask_size": 50.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.0326, "vega": 0.0731, "theta": -0.0904, "rho": 0.0141, "theo": 1.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "TMDX261009P00093000", "bid": 6.2, "bid_size": 12.0, "ask": 10.3, "ask_size": 7.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": -0.6963, "gamma": 0.033, "vega": 0.0726, "theta": -0.0916, "rho": -0.0272, "theo": 8.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "TMDX261009C00094000", "bid": 0.45, "bid_size": 53.0, "ask": 2.85, "ask_size": 57.0, "iv": 0.5065, "open_interest": 2.0, "volume": 1.0, "delta": 0.2805, "gamma": 0.031, "vega": 0.07, "theta": -0.087, "rho": 0.0129, "theo": 1.7499, "change": 0.05, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 2.5, "prev_day_close": 2.14999997615814}, {"option": "TMDX261009P00094000", "bid": 6.9, "bid_size": 13.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7245, "gamma": 0.0314, "vega": 0.0692, "theta": -0.0881, "rho": -0.0273, "theo": 9.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "TMDX261009C00095000", "bid": 0.05, "bid_size": 50.0, "ask": 3.1, "ask_size": 52.0, "iv": 0.5286, "open_interest": 10.0, "volume": 2.0, "delta": 0.2548, "gamma": 0.0293, "vega": 0.0667, "theta": -0.0833, "rho": 0.0117, "theo": 1.5507, "change": -0.45, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T11:34:54", "percent_change": -20.0, "prev_day_close": 1.79999995231628}, {"option": "TMDX261009P00095000", "bid": 7.7, "bid_size": 7.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.4999, "open_interest": 1.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.0298, "vega": 0.0659, "theta": -0.0846, "rho": -0.0279, "theo": 9.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.74, "last_trade_time": "2026-09-15T14:06:18", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "TMDX261009C00096000", "bid": 0.1, "bid_size": 54.0, "ask": 2.4, "ask_size": 55.0, "iv": 0.509, "open_interest": 3.0, "volume": 1.0, "delta": 0.2312, "gamma": 0.0276, "vega": 0.0633, "theta": -0.0795, "rho": 0.0106, "theo": 1.3762, "change": -0.4, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -19.5122, "prev_day_close": 1.625}, {"option": "TMDX261009P00096000", "bid": 8.6, "bid_size": 7.0, "ask": 12.6, "ask_size": 6.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.028, "vega": 0.0622, "theta": -0.0809, "rho": -0.0274, "theo": 10.7395, "change": 0.0, "open": 0.0, "high": 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": "TMDX261009C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.5793, "open_interest": 3.0, "volume": 2.0, "delta": 0.2097, "gamma": 0.0258, "vega": 0.0599, "theta": -0.0757, "rho": 0.0096, "theo": 1.2232, "change": -0.35, "open": 1.45, "high": 1.5, "low": 1.45, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T09:30:08", "percent_change": -18.9189, "prev_day_close": 1.62500005960464}, {"option": "TMDX261009P00097000", "bid": 9.4, "bid_size": 1.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.4915, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0263, "vega": 0.0588, "theta": -0.0772, "rho": -0.0279, "theo": 11.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "TMDX261009C00098000", "bid": 0.05, "bid_size": 51.0, "ask": 1.8, "ask_size": 58.0, "iv": 0.5092, "open_interest": 4.0, "volume": 1.0, "delta": 0.1902, "gamma": 0.0241, "vega": 0.0565, "theta": -0.0719, "rho": 0.0087, "theo": 1.0894, "change": -0.025, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T09:30:08", "percent_change": -1.81818, "prev_day_close": 1.24999997019768}, {"option": "TMDX261009P00098000", "bid": 10.2, "bid_size": 6.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0246, "vega": 0.0549, "theta": -0.0734, "rho": -0.0278, "theo": 12.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "TMDX261009C00099000", "bid": 0.15, "bid_size": 53.0, "ask": 1.5, "ask_size": 311.0, "iv": 0.5161, "open_interest": 5.0, "volume": 5.0, "delta": 0.1725, "gamma": 0.0225, "vega": 0.0532, "theta": -0.0682, "rho": 0.0079, "theo": 0.9721, "change": -0.675, "open": 1.2, "high": 1.2, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:23:45", "percent_change": -40.2985, "prev_day_close": 1.05000001192093}, {"option": "TMDX261009P00099000", "bid": 11.1, "bid_size": 8.0, "ask": 15.2, "ask_size": 8.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.8341, "gamma": 0.023, "vega": 0.0516, "theta": -0.0698, "rho": -0.0273, "theo": 13.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "TMDX261016C00035000", "bid": 49.5, "bid_size": 2.0, "ask": 53.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0008, "rho": 0.0267, "theo": 51.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.36, "last_trade_time": "2026-07-01T14:09:40", "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "TMDX261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.2552, "open_interest": 12.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-24T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TMDX261016C00040000", "bid": 44.5, "bid_size": 10.0, "ask": 48.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.001, "theta": -0.0015, "rho": 0.0305, "theo": 46.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "TMDX261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.962, "open_interest": 26.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.001, "theta": -0.0015, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-07-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TMDX261016C00045000", "bid": 39.5, "bid_size": 10.0, "ask": 43.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0027, "rho": 0.0342, "theo": 41.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.13, "last_trade_time": "2026-09-02T15:54:16", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "TMDX261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.7041, "open_interest": 379.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0027, "rho": -0.0002, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-31T15:52:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TMDX261016C00050000", "bid": 34.5, "bid_size": 10.0, "ask": 38.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0008, "vega": 0.0036, "theta": -0.0048, "rho": 0.0378, "theo": 36.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.42, "last_trade_time": "2026-08-21T13:21:40", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "TMDX261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.4732, "open_interest": 77.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0008, "vega": 0.0036, "theta": -0.0048, "rho": -0.0003, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-11T15:51:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TMDX261016C00055000", "bid": 29.6, "bid_size": 2.0, "ask": 33.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0015, "vega": 0.0066, "theta": -0.0083, "rho": 0.0413, "theo": 31.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.93, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "TMDX261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 4.0, "iv": 0.9338, "open_interest": 308.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0016, "vega": 0.0067, "theta": -0.0083, "rho": -0.0007, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-14T14:56:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TMDX261016C00060000", "bid": 24.6, "bid_size": 10.0, "ask": 28.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0031, "vega": 0.0122, "theta": -0.0142, "rho": 0.0444, "theo": 26.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-09-01T12:13:39", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "TMDX261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 25.0, "iv": 0.7797, "open_interest": 322.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0031, "vega": 0.0122, "theta": -0.0142, "rho": -0.0014, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-16T09:33:28", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TMDX261016C00065000", "bid": 19.8, "bid_size": 24.0, "ask": 23.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0059, "vega": 0.0215, "theta": -0.0235, "rho": 0.0467, "theo": 21.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.71, "last_trade_time": "2026-09-02T15:54:16", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "TMDX261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7.0, "iv": 0.6682, "open_interest": 651.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0059, "vega": 0.0216, "theta": -0.0236, "rho": -0.0027, "theo": 0.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T09:49:57", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "TMDX261016C00070000", "bid": 15.1, "bid_size": 27.0, "ask": 19.0, "ask_size": 27.0, "iv": 0.511, "open_interest": 73.0, "volume": 3.0, "delta": 0.9192, "gamma": 0.0106, "vega": 0.0362, "theta": -0.0372, "rho": 0.0477, "theo": 17.2899, "change": 1.03, "open": 17.73, "high": 17.73, "low": 17.73, "tick": "up", "last_trade_price": 17.73, "last_trade_time": "2026-09-18T14:20:01", "percent_change": 6.16766, "prev_day_close": 17.8000001907349}, {"option": "TMDX261016P00070000", "bid": 0.2, "bid_size": 47.0, "ask": 0.95, "ask_size": 63.0, "iv": 0.5946, "open_interest": 230.0, "volume": 3.0, "delta": -0.0816, "gamma": 0.0107, "vega": 0.0364, "theta": -0.0374, "rho": -0.0052, "theo": 0.5486, "change": -0.095, "open": 0.52, "high": 0.52, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-18T12:23:46", "percent_change": -18.0952, "prev_day_close": 0.425000011920929}, {"option": "TMDX261016C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00075000", "bid": 10.6, "bid_size": 48.0, "ask": 14.1, "ask_size": 58.0, "iv": 0.449, "open_interest": 125.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0177, "vega": 0.0564, "theta": -0.055, "rho": 0.0465, "theo": 12.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-09-15T15:13:31", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "TMDX261016P00075000", "bid": 0.75, "bid_size": 20.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.5216, "open_interest": 389.0, "volume": 3.0, "delta": -0.1524, "gamma": 0.0178, "vega": 0.0567, "theta": -0.0554, "rho": -0.0095, "theo": 1.1068, "change": -0.325, "open": 1.0, "high": 1.02, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T13:45:26", "percent_change": -26.5306, "prev_day_close": 0.974999994039536}, {"option": "TMDX261016C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00080000", "bid": 6.8, "bid_size": 52.0, "ask": 10.5, "ask_size": 56.0, "iv": 0.4868, "open_interest": 87.0, "volume": 11.0, "delta": 0.7372, "gamma": 0.026, "vega": 0.0784, "theta": -0.0731, "rho": 0.0421, "theo": 8.9232, "change": 0.4, "open": 9.9, "high": 9.9, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-18T15:16:11", "percent_change": 4.54545, "prev_day_close": 9.20000004768372}, {"option": "TMDX261016P00080000", "bid": 1.7, "bid_size": 49.0, "ask": 2.9, "ask_size": 30.0, "iv": 0.5402, "open_interest": 182.0, "volume": 1.0, "delta": -0.265, "gamma": 0.0262, "vega": 0.0785, "theta": -0.0737, "rho": -0.0163, "theo": 2.1577, "change": -0.155, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-09-18T15:29:23", "percent_change": -6.81319, "prev_day_close": 2.39999997615814}, {"option": "TMDX261016C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00085000", "bid": 3.7, "bid_size": 58.0, "ask": 7.0, "ask_size": 61.0, "iv": 0.4646, "open_interest": 49.0, "volume": 0.0, "delta": 0.5874, "gamma": 0.0321, "vega": 0.0934, "theta": -0.0846, "rho": 0.0345, "theo": 5.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-17T13:09:03", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TMDX261016P00085000", "bid": 2.15, "bid_size": 62.0, "ask": 5.1, "ask_size": 52.0, "iv": 0.4694, "open_interest": 64.0, "volume": 1.0, "delta": -0.4162, "gamma": 0.0324, "vega": 0.0934, "theta": -0.0855, "rho": -0.0247, "theo": 3.953, "change": 0.21, "open": 4.21, "high": 4.21, "low": 4.21, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-09-18T09:49:26", "percent_change": 5.25, "prev_day_close": 4.05000007152557}, {"option": "TMDX261016C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00090000", "bid": 2.3, "bid_size": 52.0, "ask": 4.4, "ask_size": 54.0, "iv": 0.4907, "open_interest": 137.0, "volume": 7.0, "delta": 0.4246, "gamma": 0.0327, "vega": 0.0939, "theta": -0.0839, "rho": 0.0255, "theo": 3.4142, "change": 0.37, "open": 3.5, "high": 4.06, "low": 3.06, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-09-18T14:00:35", "percent_change": 10.4225, "prev_day_close": 3.375}, {"option": "TMDX261016P00090000", "bid": 5.2, "bid_size": 64.0, "ask": 7.3, "ask_size": 64.0, "iv": 0.4546, "open_interest": 83.0, "volume": 0.0, "delta": -0.581, "gamma": 0.0332, "vega": 0.0933, "theta": -0.0851, "rho": -0.032, "theo": 6.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-09-14T11:47:33", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TMDX261016C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00095000", "bid": 1.7, "bid_size": 10.0, "ask": 2.55, "ask_size": 63.0, "iv": 0.5226, "open_interest": 217.0, "volume": 3.0, "delta": 0.282, "gamma": 0.0281, "vega": 0.0811, "theta": -0.0722, "rho": 0.0171, "theo": 1.9376, "change": -0.225, "open": 2.24, "high": 2.24, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T15:54:40", "percent_change": -10.5882, "prev_day_close": 2.19999998807907}, {"option": "TMDX261016P00095000", "bid": 8.3, "bid_size": 48.0, "ask": 12.3, "ask_size": 22.0, "iv": 0.5136, "open_interest": 33.0, "volume": 0.0, "delta": -0.7261, "gamma": 0.0287, "vega": 0.0796, "theta": -0.0738, "rho": -0.0362, "theo": 10.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-16T11:25:14", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "TMDX261016C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMDX261016C00100000", "bid": 0.95, "bid_size": 11.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.5081, "open_interest": 3033.0, "volume": 13.0, "delta": 0.177, "gamma": 0.0212, "vega": 0.0624, "theta": -0.0561, "rho": 0.0108, "theo": 1.0767, "change": -0.125, "open": 1.65, "high": 1.65, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T15:59:19", "percent_change": -10.2041, "prev_day_close": 1.10000002384186}, {"option": "TMDX261016P00100000", "bid": 12.4, "bid_size": 61.0, "ask": 15.4, "ask_size": 41.0, "iv": 0.4206, "open_interest": 122.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.022, "vega": 0.0592, "theta": -0.0581, "rho": -0.0357, "theo": 14.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-09-17T09:49:57", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "TMDX261016C00105000", "bid": 0.3, "bid_size": 62.0, "ask": 1.3, "ask_size": 71.0, "iv": 0.5639, "open_interest": 455.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0148, "vega": 0.0447, "theta": -0.0408, "rho": 0.0066, "theo": 0.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T14:01:57", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TMDX261016P00105000", "bid": 17.2, "bid_size": 51.0, "ask": 21.0, "ask_size": 18.0, "iv": 0.5654, "open_interest": 182.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0157, "vega": 0.0406, "theta": -0.0433, "rho": -0.0322, "theo": 18.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-09-17T09:49:57", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "TMDX261016C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.5232, "open_interest": 61.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0099, "vega": 0.0309, "theta": -0.0286, "rho": 0.004, "theo": 0.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-15T15:58:44", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "TMDX261016P00110000", "bid": 21.7, "bid_size": 10.0, "ask": 25.7, "ask_size": 2.0, "iv": 0.5594, "open_interest": 7.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0105, "vega": 0.0236, "theta": -0.031, "rho": -0.0207, "theo": 23.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-08-17T11:43:32", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "TMDX261016C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.8171, "open_interest": 53.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0065, "vega": 0.021, "theta": -0.0198, "rho": 0.0025, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-15T13:27:42", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TMDX261016P00115000", "bid": 26.6, "bid_size": 10.0, "ask": 30.6, "ask_size": 2.0, "iv": 0.5906, "open_interest": 5.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0064, "vega": 0.0126, "theta": -0.0199, "rho": -0.0133, "theo": 28.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-10T10:38:59", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "TMDX261016C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.5348, "open_interest": 268.0, "volume": 3.0, "delta": 0.025, "gamma": 0.0042, "vega": 0.0142, "theta": -0.0136, "rho": 0.0015, "theo": 0.1177, "change": 0.455, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-18T09:30:05", "percent_change": 606.667, "prev_day_close": 0.0750000029802322}, {"option": "TMDX261016P00120000", "bid": 31.5, "bid_size": 10.0, "ask": 35.6, "ask_size": 5.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0034, "vega": 0.006, "theta": -0.0104, "rho": -0.0072, "theo": 33.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.57, "last_trade_time": "2026-08-31T13:46:38", "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "TMDX261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 77.0, "iv": 0.7217, "open_interest": 56.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0028, "vega": 0.0096, "theta": -0.0094, "rho": 0.001, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-11T13:42:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TMDX261016P00125000", "bid": 36.5, "bid_size": 10.0, "ask": 40.6, "ask_size": 5.0, "iv": 0.613, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0015, "vega": 0.0024, "theta": -0.0041, "rho": -0.003, "theo": 38.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.8, "last_trade_time": "2026-08-05T09:43:38", "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "TMDX261016C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.899, "open_interest": 255.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0019, "vega": 0.0066, "theta": -0.0066, "rho": 0.0006, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-01T13:00:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMDX261016P00130000", "bid": 41.6, "bid_size": 10.0, "ask": 45.6, "ask_size": 10.0, "iv": 0.7457, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0006, "vega": 0.0007, "theta": -0.0013, "rho": -0.0009, "theo": 43.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.8, "last_trade_time": "2026-08-07T15:31:27", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "TMDX261016C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4.0, "iv": 0.9266, "open_interest": 31.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0012, "vega": 0.0046, "theta": -0.0046, "rho": 0.0004, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-20T15:23:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMDX261016P00135000", "bid": 46.5, "bid_size": 10.0, "ask": 50.6, "ask_size": 10.0, "iv": 0.7193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0003, "rho": -0.0002, "theo": 48.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-06-02T12:57:26", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "TMDX261016C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 4.0, "iv": 1.1472, "open_interest": 70.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0008, "vega": 0.0032, "theta": -0.0033, "rho": 0.0003, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-24T13:39:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMDX261016P00140000", "bid": 51.5, "bid_size": 10.0, "ask": 55.6, "ask_size": 10.0, "iv": 0.7687, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.32, "last_trade_time": "2026-05-11T12:24:27", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "TMDX261016C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 1.0403, "open_interest": 9.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0006, "vega": 0.0023, "theta": -0.0024, "rho": 0.0002, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-06-15T10:34:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMDX261016P00145000", "bid": 56.6, "bid_size": 10.0, "ask": 60.6, "ask_size": 10.0, "iv": 0.9085, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-03-12T11:42:25", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "TMDX261016C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 0.7934, "open_interest": 63.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0017, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T15:35:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TMDX261016P00150000", "bid": 61.5, "bid_size": 10.0, "ask": 65.6, "ask_size": 10.0, "iv": 0.8612, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.1, "last_trade_time": "2026-03-27T09:30:01", "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "TMDX261016C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.341, "open_interest": 71.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0013, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-15T12:51:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMDX261016P00155000", "bid": 66.5, "bid_size": 10.0, "ask": 70.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 68.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.4, "last_trade_time": "2026-03-12T11:41:06", "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "TMDX261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.3941, "open_interest": 4.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0009, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-06T15:33:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TMDX261016P00160000", "bid": 71.5, "bid_size": 10.0, "ask": 75.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 73.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.15, "last_trade_time": "2026-03-12T11:40:10", "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "TMDX261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.445, "open_interest": 4.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0007, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-05-12T11:57:29", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TMDX261016P00165000", "bid": 76.5, "bid_size": 10.0, "ask": 80.6, "ask_size": 10.0, "iv": 0.9874, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 78.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1999969482422}, {"option": "TMDX261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.4938, "open_interest": 14.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-08T12:23:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TMDX261016P00170000", "bid": 81.5, "bid_size": 10.0, "ask": 85.6, "ask_size": 10.0, "iv": 1.0265, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 83.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-05-01T10:16:42", "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "TMDX261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.5406, "open_interest": 10.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-06-15T13:30:39", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TMDX261016P00175000", "bid": 86.5, "bid_size": 10.0, "ask": 90.6, "ask_size": 10.0, "iv": 1.0644, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 88.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1999969482422}, {"option": "TMDX261016C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.5858, "open_interest": 26.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-04-28T09:39:32", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TMDX261016P00180000", "bid": 91.5, "bid_size": 10.0, "ask": 95.6, "ask_size": 10.0, "iv": 1.1011, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 93.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.1999969482422}, {"option": "TMDX261016C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.6293, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-05-20T13:08:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TMDX261016P00185000", "bid": 96.5, "bid_size": 10.0, "ask": 100.6, "ask_size": 10.0, "iv": 1.1366, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 98.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.1999969482422}, {"option": "TMDX261016C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 9.0, "iv": 1.6636, "open_interest": 4.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-05-13T15:50:19", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TMDX261016P00190000", "bid": 101.5, "bid_size": 10.0, "ask": 105.6, "ask_size": 10.0, "iv": 1.1712, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 103.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.199996948242}, {"option": "TMDX261016C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.7119, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-05-27T13:20:11", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TMDX261016P00195000", "bid": 106.5, "bid_size": 10.0, "ask": 110.6, "ask_size": 10.0, "iv": 1.2047, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 108.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.199996948242}, {"option": "TMDX261023C00072000", "bid": 13.3, "bid_size": 12.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0137, "vega": 0.0587, "theta": -0.0492, "rho": 0.0563, "theo": 15.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "TMDX261023P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.6333, "open_interest": 1.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0137, "vega": 0.0588, "theta": -0.0494, "rho": -0.0112, "theo": 1.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-11T11:21:21", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TMDX261023C00073000", "bid": 12.5, "bid_size": 10.0, "ask": 16.6, "ask_size": 12.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0148, "vega": 0.0628, "theta": -0.0522, "rho": 0.056, "theo": 14.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "TMDX261023P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.613, "open_interest": 1.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0149, "vega": 0.063, "theta": -0.0524, "rho": -0.0124, "theo": 1.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TMDX261023C00074000", "bid": 11.7, "bid_size": 11.0, "ask": 15.9, "ask_size": 11.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": 0.831, "gamma": 0.016, "vega": 0.0672, "theta": -0.0553, "rho": 0.0554, "theo": 14.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "TMDX261023P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.6029, "open_interest": 0.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0161, "vega": 0.0672, "theta": -0.0554, "rho": -0.0137, "theo": 1.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TMDX261023C00075000", "bid": 11.0, "bid_size": 16.0, "ask": 15.1, "ask_size": 12.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0173, "vega": 0.0714, "theta": -0.0583, "rho": 0.0548, "theo": 13.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "TMDX261023P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.0173, "vega": 0.0715, "theta": -0.0585, "rho": -0.0151, "theo": 1.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "TMDX261023C00076000", "bid": 10.2, "bid_size": 8.0, "ask": 14.4, "ask_size": 12.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.7953, "gamma": 0.0185, "vega": 0.0757, "theta": -0.0612, "rho": 0.054, "theo": 12.4792, "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": 12.75}, {"option": "TMDX261023P00076000", "bid": 0.15, "bid_size": 8.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.5741, "open_interest": 1.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.0185, "vega": 0.0758, "theta": -0.0614, "rho": -0.0165, "theo": 1.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "TMDX261023C00077000", "bid": 9.6, "bid_size": 1.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.0197, "vega": 0.0799, "theta": -0.0641, "rho": 0.0531, "theo": 11.7062, "change": 0.0, "open": 0.0, "high": 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": "TMDX261023P00077000", "bid": 0.05, "bid_size": 10.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": -0.2231, "gamma": 0.0198, "vega": 0.08, "theta": -0.0643, "rho": -0.0182, "theo": 2.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "TMDX261023C00078000", "bid": 8.8, "bid_size": 12.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0209, "vega": 0.084, "theta": -0.0669, "rho": 0.0521, "theo": 10.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "TMDX261023P00078000", "bid": 0.4, "bid_size": 12.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.021, "vega": 0.0842, "theta": -0.0671, "rho": -0.0198, "theo": 2.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "TMDX261023C00079000", "bid": 8.2, "bid_size": 9.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.0221, "vega": 0.0879, "theta": -0.0694, "rho": 0.0509, "theo": 10.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "TMDX261023P00079000", "bid": 0.55, "bid_size": 10.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.0222, "vega": 0.088, "theta": -0.0697, "rho": -0.0215, "theo": 2.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "TMDX261023C00080000", "bid": 7.6, "bid_size": 1.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.5497, "open_interest": 1.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.0232, "vega": 0.0916, "theta": -0.0718, "rho": 0.0496, "theo": 9.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-09-11T10:45:26", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TMDX261023P00080000", "bid": 0.95, "bid_size": 13.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5489, "open_interest": 0.0, "volume": 0.0, "delta": -0.2901, "gamma": 0.0233, "vega": 0.0917, "theta": -0.0722, "rho": -0.0233, "theo": 2.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "TMDX261023C00081000", "bid": 7.3, "bid_size": 7.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": 0.6843, "gamma": 0.0242, "vega": 0.095, "theta": -0.074, "rho": 0.0482, "theo": 8.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "TMDX261023P00081000", "bid": 1.3, "bid_size": 12.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": -0.3147, "gamma": 0.0243, "vega": 0.0951, "theta": -0.0743, "rho": -0.0252, "theo": 3.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "TMDX261023C00082000", "bid": 6.7, "bid_size": 7.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.5536, "open_interest": 1.0, "volume": 0.0, "delta": 0.6588, "gamma": 0.0252, "vega": 0.098, "theta": -0.0759, "rho": 0.0467, "theo": 8.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-09-15T10:50:03", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TMDX261023P00082000", "bid": 1.7, "bid_size": 14.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.5408, "open_interest": 2.0, "volume": 0.0, "delta": -0.3403, "gamma": 0.0253, "vega": 0.0981, "theta": -0.0763, "rho": -0.0272, "theo": 3.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-15T09:59:27", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "TMDX261023C00083000", "bid": 6.1, "bid_size": 7.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": 0.6325, "gamma": 0.026, "vega": 0.1006, "theta": -0.0775, "rho": 0.0451, "theo": 7.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "TMDX261023P00083000", "bid": 2.15, "bid_size": 16.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.0262, "vega": 0.1007, "theta": -0.0779, "rho": -0.0291, "theo": 3.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "TMDX261023C00084000", "bid": 6.0, "bid_size": 9.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.5805, "open_interest": 0.0, "volume": 0.0, "delta": 0.6055, "gamma": 0.0268, "vega": 0.1028, "theta": -0.0788, "rho": 0.0434, "theo": 7.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "TMDX261023P00084000", "bid": 2.85, "bid_size": 16.0, "ask": 5.7, "ask_size": 14.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.3939, "gamma": 0.0269, "vega": 0.1029, "theta": -0.0792, "rho": -0.031, "theo": 4.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "TMDX261023C00085000", "bid": 4.6, "bid_size": 13.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.5152, "open_interest": 0.0, "volume": 0.0, "delta": 0.5781, "gamma": 0.0274, "vega": 0.1046, "theta": -0.0797, "rho": 0.0417, "theo": 6.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TMDX261023P00085000", "bid": 3.2, "bid_size": 11.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": -0.4215, "gamma": 0.0275, "vega": 0.1046, "theta": -0.0802, "rho": -0.033, "theo": 4.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "TMDX261023C00086000", "bid": 4.1, "bid_size": 14.0, "ask": 8.0, "ask_size": 24.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": 0.5502, "gamma": 0.0278, "vega": 0.1058, "theta": -0.0803, "rho": 0.0399, "theo": 5.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TMDX261023P00086000", "bid": 3.4, "bid_size": 13.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.028, "vega": 0.1058, "theta": -0.0808, "rho": -0.035, "theo": 5.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "TMDX261023C00087000", "bid": 3.4, "bid_size": 12.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": 0.5222, "gamma": 0.0281, "vega": 0.1065, "theta": -0.0805, "rho": 0.038, "theo": 5.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TMDX261023P00087000", "bid": 4.1, "bid_size": 13.0, "ask": 7.4, "ask_size": 13.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": -0.4777, "gamma": 0.0283, "vega": 0.1065, "theta": -0.081, "rho": -0.0369, "theo": 5.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TMDX261023C00088000", "bid": 3.5, "bid_size": 12.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.0282, "vega": 0.1066, "theta": -0.0804, "rho": 0.0361, "theo": 4.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "TMDX261023P00088000", "bid": 4.4, "bid_size": 12.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.5294, "open_interest": 3.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.0284, "vega": 0.1066, "theta": -0.0809, "rho": -0.0388, "theo": 6.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.71, "last_trade_time": "2026-09-15T11:06:51", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TMDX261023C00089000", "bid": 3.0, "bid_size": 12.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.0282, "vega": 0.1063, "theta": -0.0799, "rho": 0.0342, "theo": 4.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "TMDX261023P00089000", "bid": 5.2, "bid_size": 6.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.5338, "gamma": 0.0284, "vega": 0.1062, "theta": -0.0805, "rho": -0.0405, "theo": 6.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "TMDX261023C00090000", "bid": 2.25, "bid_size": 50.0, "ask": 6.0, "ask_size": 52.0, "iv": 0.5189, "open_interest": 5.0, "volume": 0.0, "delta": 0.4392, "gamma": 0.028, "vega": 0.1054, "theta": -0.079, "rho": 0.0323, "theo": 4.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-09-17T11:46:46", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "TMDX261023P00090000", "bid": 5.9, "bid_size": 15.0, "ask": 9.5, "ask_size": 23.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": -0.5613, "gamma": 0.0283, "vega": 0.1053, "theta": -0.0797, "rho": -0.0422, "theo": 7.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "TMDX261023C00091000", "bid": 2.05, "bid_size": 54.0, "ask": 5.6, "ask_size": 56.0, "iv": 0.5248, "open_interest": 2.0, "volume": 0.0, "delta": 0.4124, "gamma": 0.0277, "vega": 0.1042, "theta": -0.0779, "rho": 0.0305, "theo": 3.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-17T14:40:11", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "TMDX261023P00091000", "bid": 6.2, "bid_size": 5.0, "ask": 9.7, "ask_size": 5.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.5884, "gamma": 0.028, "vega": 0.1039, "theta": -0.0786, "rho": -0.044, "theo": 8.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "TMDX261023C00092000", "bid": 1.75, "bid_size": 48.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.0273, "vega": 0.1024, "theta": -0.0765, "rho": 0.0286, "theo": 3.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TMDX261023P00092000", "bid": 6.8, "bid_size": 9.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": -0.6147, "gamma": 0.0275, "vega": 0.1021, "theta": -0.0772, "rho": -0.0451, "theo": 8.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "TMDX261023C00093000", "bid": 1.75, "bid_size": 47.0, "ask": 4.8, "ask_size": 58.0, "iv": 0.5349, "open_interest": 4.0, "volume": 4.0, "delta": 0.3611, "gamma": 0.0267, "vega": 0.1002, "theta": -0.0748, "rho": 0.0268, "theo": 3.1297, "change": -0.275, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-18T11:39:46", "percent_change": -7.58621, "prev_day_close": 3.35000002384186}, {"option": "TMDX261023P00093000", "bid": 7.6, "bid_size": 11.0, "ask": 10.9, "ask_size": 9.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.027, "vega": 0.0999, "theta": -0.0755, "rho": -0.0465, "theo": 9.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "TMDX261023C00094000", "bid": 1.0, "bid_size": 53.0, "ask": 4.6, "ask_size": 54.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": 0.3368, "gamma": 0.026, "vega": 0.0978, "theta": -0.0728, "rho": 0.0251, "theo": 2.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "TMDX261023P00094000", "bid": 8.0, "bid_size": 11.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.5003, "open_interest": 1.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.0263, "vega": 0.0974, "theta": -0.0736, "rho": -0.0483, "theo": 10.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.53, "last_trade_time": "2026-09-11T10:10:04", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "TMDX261023C00095000", "bid": 0.8, "bid_size": 12.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.475, "open_interest": 1.0, "volume": 0.0, "delta": 0.3135, "gamma": 0.0253, "vega": 0.0949, "theta": -0.0707, "rho": 0.0234, "theo": 2.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-15T10:52:31", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "TMDX261023P00095000", "bid": 8.7, "bid_size": 10.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": -0.6884, "gamma": 0.0256, "vega": 0.0945, "theta": -0.0716, "rho": -0.0488, "theo": 10.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "TMDX261023C00096000", "bid": 0.8, "bid_size": 26.0, "ask": 4.4, "ask_size": 49.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.2912, "gamma": 0.0244, "vega": 0.0919, "theta": -0.0684, "rho": 0.0218, "theo": 2.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "TMDX261023P00096000", "bid": 9.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0247, "vega": 0.0913, "theta": -0.0693, "rho": -0.0499, "theo": 11.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "TMDX261023C00097000", "bid": 0.85, "bid_size": 33.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.5567, "open_interest": 1.0, "volume": 1.0, "delta": 0.2702, "gamma": 0.0235, "vega": 0.0887, "theta": -0.066, "rho": 0.0202, "theo": 2.1149, "change": -0.9, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T12:05:38", "percent_change": -40.0, "prev_day_close": 2.82499992847443}, {"option": "TMDX261023P00097000", "bid": 10.3, "bid_size": 8.0, "ask": 14.4, "ask_size": 9.0, "iv": 0.5085, "open_interest": 0.0, "volume": 0.0, "delta": -0.7322, "gamma": 0.0238, "vega": 0.088, "theta": -0.0669, "rho": -0.0504, "theo": 12.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TMDX261023C00098000", "bid": 0.45, "bid_size": 54.0, "ask": 3.7, "ask_size": 53.0, "iv": 0.5418, "open_interest": 2.0, "volume": 1.0, "delta": 0.2502, "gamma": 0.0226, "vega": 0.0852, "theta": -0.0635, "rho": 0.0188, "theo": 1.9148, "change": -0.375, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -16.129, "prev_day_close": 2.17500004172325}, {"option": "TMDX261023P00098000", "bid": 11.1, "bid_size": 5.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": -0.7525, "gamma": 0.0229, "vega": 0.0844, "theta": -0.0645, "rho": -0.0507, "theo": 13.2686, "change": 0.0, "open": 0.0, "high": 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": "TMDX261023C00099000", "bid": 0.3, "bid_size": 52.0, "ask": 3.3, "ask_size": 50.0, "iv": 0.5324, "open_interest": 1.0, "volume": 1.0, "delta": 0.2315, "gamma": 0.0216, "vega": 0.0817, "theta": -0.0609, "rho": 0.0174, "theo": 1.7332, "change": -0.1, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -5.55555, "prev_day_close": 1.94999998807907}, {"option": "TMDX261023P00099000", "bid": 12.0, "bid_size": 6.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.0219, "vega": 0.0808, "theta": -0.062, "rho": -0.0518, "theo": 14.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "TMDX261030C00075000", "bid": 12.1, "bid_size": 58.0, "ask": 16.0, "ask_size": 52.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0154, "vega": 0.0868, "theta": -0.0669, "rho": 0.0625, "theo": 14.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "TMDX261030P00075000", "bid": 1.15, "bid_size": 27.0, "ask": 3.0, "ask_size": 18.0, "iv": 0.5789, "open_interest": 4.0, "volume": 1.0, "delta": -0.22, "gamma": 0.0155, "vega": 0.0869, "theta": -0.0673, "rho": -0.022, "theo": 2.6716, "change": -0.115, "open": 2.46, "high": 2.46, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-09-18T11:10:02", "percent_change": -4.46602, "prev_day_close": 1.97500002384186}, {"option": "TMDX261030C00076000", "bid": 11.4, "bid_size": 57.0, "ask": 15.3, "ask_size": 51.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0162, "vega": 0.0904, "theta": -0.0693, "rho": 0.0616, "theo": 13.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "TMDX261030P00076000", "bid": 0.75, "bid_size": 39.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.611, "open_interest": 0.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0163, "vega": 0.0906, "theta": -0.0698, "rho": -0.0237, "theo": 2.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "TMDX261030C00077000", "bid": 10.8, "bid_size": 12.0, "ask": 14.9, "ask_size": 6.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.017, "vega": 0.094, "theta": -0.0716, "rho": 0.0607, "theo": 13.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TMDX261030P00077000", "bid": 1.1, "bid_size": 6.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.6078, "open_interest": 0.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0171, "vega": 0.0943, "theta": -0.072, "rho": -0.0252, "theo": 3.2016, "change": 0.0, "open": 0.0, "high": 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": "TMDX261030C00078000", "bid": 10.1, "bid_size": 7.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.6217, "open_interest": 0.0, "volume": 0.0, "delta": 0.7278, "gamma": 0.0177, "vega": 0.0975, "theta": -0.0737, "rho": 0.0596, "theo": 12.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "TMDX261030P00078000", "bid": 1.45, "bid_size": 12.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.6385, "open_interest": 1.0, "volume": 0.0, "delta": -0.2733, "gamma": 0.0178, "vega": 0.0976, "theta": -0.0742, "rho": -0.027, "theo": 3.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "TMDX261030C00079000", "bid": 9.5, "bid_size": 15.0, "ask": 13.4, "ask_size": 12.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": 0.7085, "gamma": 0.0184, "vega": 0.1007, "theta": -0.0758, "rho": 0.0584, "theo": 11.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "TMDX261030P00079000", "bid": 1.8, "bid_size": 13.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.6103, "open_interest": 1.0, "volume": 0.0, "delta": -0.2925, "gamma": 0.0185, "vega": 0.1008, "theta": -0.0763, "rho": -0.029, "theo": 3.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-14T10:20:25", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "TMDX261030C00080000", "bid": 9.4, "bid_size": 14.0, "ask": 12.9, "ask_size": 14.0, "iv": 0.6427, "open_interest": 0.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0191, "vega": 0.1037, "theta": -0.0777, "rho": 0.0572, "theo": 11.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "TMDX261030P00080000", "bid": 2.25, "bid_size": 13.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5717, "open_interest": 5.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.0192, "vega": 0.104, "theta": -0.0782, "rho": -0.0305, "theo": 4.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-15T09:50:26", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "TMDX261030C00081000", "bid": 8.8, "bid_size": 13.0, "ask": 12.4, "ask_size": 13.0, "iv": 0.6467, "open_interest": 0.0, "volume": 0.0, "delta": 0.6685, "gamma": 0.0197, "vega": 0.1065, "theta": -0.0794, "rho": 0.0558, "theo": 10.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "TMDX261030P00081000", "bid": 2.65, "bid_size": 14.0, "ask": 6.2, "ask_size": 14.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.0198, "vega": 0.1066, "theta": -0.08, "rho": -0.0325, "theo": 4.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "TMDX261030C00082000", "bid": 8.3, "bid_size": 13.0, "ask": 11.8, "ask_size": 16.0, "iv": 0.6484, "open_interest": 0.0, "volume": 0.0, "delta": 0.6477, "gamma": 0.0202, "vega": 0.1089, "theta": -0.0809, "rho": 0.0544, "theo": 9.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-14T09:33:21", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TMDX261030P00082000", "bid": 3.3, "bid_size": 14.0, "ask": 7.2, "ask_size": 13.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": -0.3539, "gamma": 0.0204, "vega": 0.1091, "theta": -0.0816, "rho": -0.0346, "theo": 4.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "TMDX261030C00083000", "bid": 7.6, "bid_size": 14.0, "ask": 11.2, "ask_size": 13.0, "iv": 0.6392, "open_interest": 1.0, "volume": 0.0, "delta": 0.6265, "gamma": 0.0207, "vega": 0.1111, "theta": -0.0822, "rho": 0.053, "theo": 9.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-14T12:17:21", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "TMDX261030P00083000", "bid": 3.6, "bid_size": 13.0, "ask": 7.1, "ask_size": 13.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": -0.3753, "gamma": 0.0209, "vega": 0.1113, "theta": -0.0829, "rho": -0.0362, "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": 5.40000009536743}, {"option": "TMDX261030C00084000", "bid": 7.1, "bid_size": 15.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.6416, "open_interest": 0.0, "volume": 0.0, "delta": 0.605, "gamma": 0.0211, "vega": 0.113, "theta": -0.0834, "rho": 0.0514, "theo": 8.6415, "change": 0.0, "open": 0.0, "high": 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": "TMDX261030P00084000", "bid": 4.1, "bid_size": 13.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.397, "gamma": 0.0213, "vega": 0.1131, "theta": -0.0841, "rho": -0.0382, "theo": 5.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TMDX261030C00085000", "bid": 6.2, "bid_size": 13.0, "ask": 10.3, "ask_size": 16.0, "iv": 0.6289, "open_interest": 1.0, "volume": 0.0, "delta": 0.5833, "gamma": 0.0214, "vega": 0.1145, "theta": -0.0843, "rho": 0.0498, "theo": 8.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-14T14:57:30", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TMDX261030P00085000", "bid": 4.5, "bid_size": 14.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.0216, "vega": 0.1146, "theta": -0.085, "rho": -0.0404, "theo": 6.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TMDX261030C00086000", "bid": 6.0, "bid_size": 13.0, "ask": 9.8, "ask_size": 14.0, "iv": 0.6406, "open_interest": 1.0, "volume": 0.0, "delta": 0.5615, "gamma": 0.0217, "vega": 0.1156, "theta": -0.085, "rho": 0.0482, "theo": 7.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TMDX261030P00086000", "bid": 5.0, "bid_size": 54.0, "ask": 8.5, "ask_size": 46.0, "iv": 0.6152, "open_interest": 1.0, "volume": 0.0, "delta": -0.4408, "gamma": 0.0219, "vega": 0.1157, "theta": -0.0858, "rho": -0.042, "theo": 6.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-17T15:50:41", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "TMDX261030C00087000", "bid": 5.3, "bid_size": 13.0, "ask": 9.2, "ask_size": 13.0, "iv": 0.6245, "open_interest": 1.0, "volume": 0.0, "delta": 0.5397, "gamma": 0.0219, "vega": 0.1165, "theta": -0.0855, "rho": 0.0465, "theo": 7.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "TMDX261030P00087000", "bid": 5.5, "bid_size": 14.0, "ask": 9.1, "ask_size": 16.0, "iv": 0.6166, "open_interest": 1.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.0221, "vega": 0.1165, "theta": -0.0863, "rho": -0.0441, "theo": 7.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "TMDX261030C00088000", "bid": 4.8, "bid_size": 14.0, "ask": 8.9, "ask_size": 13.0, "iv": 0.6282, "open_interest": 2.0, "volume": 0.0, "delta": 0.518, "gamma": 0.022, "vega": 0.1169, "theta": -0.0857, "rho": 0.0448, "theo": 6.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-15T13:09:56", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "TMDX261030P00088000", "bid": 6.1, "bid_size": 13.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": -0.4848, "gamma": 0.0222, "vega": 0.1169, "theta": -0.0866, "rho": -0.046, "theo": 7.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "TMDX261030C00089000", "bid": 4.5, "bid_size": 16.0, "ask": 8.1, "ask_size": 14.0, "iv": 0.6172, "open_interest": 0.0, "volume": 0.0, "delta": 0.4965, "gamma": 0.022, "vega": 0.117, "theta": -0.0858, "rho": 0.0431, "theo": 6.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "TMDX261030P00089000", "bid": 6.7, "bid_size": 13.0, "ask": 10.3, "ask_size": 14.0, "iv": 0.6226, "open_interest": 1.0, "volume": 0.0, "delta": -0.5065, "gamma": 0.0223, "vega": 0.1169, "theta": -0.0867, "rho": -0.0475, "theo": 8.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-09-15T12:52:16", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "TMDX261030C00090000", "bid": 4.4, "bid_size": 12.0, "ask": 7.8, "ask_size": 14.0, "iv": 0.6344, "open_interest": 19.0, "volume": 0.0, "delta": 0.4753, "gamma": 0.022, "vega": 0.1168, "theta": -0.0856, "rho": 0.0414, "theo": 5.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-09-14T13:24:21", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TMDX261030P00090000", "bid": 7.0, "bid_size": 14.0, "ask": 10.7, "ask_size": 14.0, "iv": 0.6011, "open_interest": 1.0, "volume": 0.0, "delta": -0.5279, "gamma": 0.0222, "vega": 0.1166, "theta": -0.0866, "rho": -0.0492, "theo": 9.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.98, "last_trade_time": "2026-09-14T10:05:17", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "TMDX261030C00091000", "bid": 4.1, "bid_size": 14.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.6285, "open_interest": 1.0, "volume": 0.0, "delta": 0.4545, "gamma": 0.0219, "vega": 0.1163, "theta": -0.0852, "rho": 0.0397, "theo": 5.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "TMDX261030P00091000", "bid": 7.8, "bid_size": 13.0, "ask": 11.8, "ask_size": 13.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0221, "vega": 0.116, "theta": -0.0862, "rho": -0.051, "theo": 9.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TMDX261030C00092000", "bid": 3.8, "bid_size": 12.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": 0.434, "gamma": 0.0217, "vega": 0.1154, "theta": -0.0847, "rho": 0.038, "theo": 5.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "TMDX261030P00092000", "bid": 8.7, "bid_size": 14.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.6222, "open_interest": 0.0, "volume": 0.0, "delta": -0.5697, "gamma": 0.022, "vega": 0.1152, "theta": -0.0857, "rho": -0.0525, "theo": 10.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "TMDX261030C00093000", "bid": 3.1, "bid_size": 15.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.6246, "open_interest": 0.0, "volume": 0.0, "delta": 0.4141, "gamma": 0.0214, "vega": 0.1144, "theta": -0.0839, "rho": 0.0364, "theo": 4.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TMDX261030P00093000", "bid": 9.1, "bid_size": 5.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": -0.5899, "gamma": 0.0217, "vega": 0.1138, "theta": -0.085, "rho": -0.0538, "theo": 10.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "TMDX261030C00094000", "bid": 2.8, "bid_size": 13.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.0212, "vega": 0.113, "theta": -0.083, "rho": 0.0348, "theo": 4.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "TMDX261030P00094000", "bid": 9.8, "bid_size": 11.0, "ask": 13.4, "ask_size": 11.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": -0.6095, "gamma": 0.0214, "vega": 0.1125, "theta": -0.0842, "rho": -0.0552, "theo": 11.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TMDX261030C00095000", "bid": 2.7, "bid_size": 43.0, "ask": 6.1, "ask_size": 62.0, "iv": 0.6363, "open_interest": 3.0, "volume": 0.0, "delta": 0.376, "gamma": 0.0208, "vega": 0.1114, "theta": -0.082, "rho": 0.0332, "theo": 4.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-09-15T10:48:58", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TMDX261030P00095000", "bid": 10.5, "bid_size": 8.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": -0.6285, "gamma": 0.0211, "vega": 0.1107, "theta": -0.0832, "rho": -0.0565, "theo": 12.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "TMDX261030C00096000", "bid": 2.85, "bid_size": 40.0, "ask": 5.9, "ask_size": 66.0, "iv": 0.6604, "open_interest": 0.0, "volume": 0.0, "delta": 0.3578, "gamma": 0.0204, "vega": 0.1096, "theta": -0.0808, "rho": 0.0317, "theo": 3.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TMDX261030P00096000", "bid": 11.2, "bid_size": 49.0, "ask": 14.8, "ask_size": 57.0, "iv": 0.614, "open_interest": 5.0, "volume": 1.0, "delta": -0.647, "gamma": 0.0207, "vega": 0.1088, "theta": -0.0821, "rho": -0.0575, "theo": 13.0607, "change": -0.9, "open": 12.6, "high": 12.6, "low": 12.6, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-18T14:48:05", "percent_change": -6.66667, "prev_day_close": 12.5999999046326}, {"option": "TMDX261030C00097000", "bid": 2.1, "bid_size": 27.0, "ask": 5.5, "ask_size": 46.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": 0.3403, "gamma": 0.02, "vega": 0.1076, "theta": -0.0795, "rho": 0.0302, "theo": 3.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "TMDX261030P00097000", "bid": 11.7, "bid_size": 6.0, "ask": 15.8, "ask_size": 17.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.0203, "vega": 0.1066, "theta": -0.0808, "rho": -0.0585, "theo": 13.8081, "change": 0.0, "open": 0.0, "high": 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": "TMDX261030C00098000", "bid": 2.1, "bid_size": 59.0, "ask": 5.0, "ask_size": 61.0, "iv": 0.6341, "open_interest": 100.0, "volume": 3.0, "delta": 0.3235, "gamma": 0.0195, "vega": 0.1054, "theta": -0.0781, "rho": 0.0287, "theo": 3.435, "change": -0.47, "open": 3.48, "high": 3.48, "low": 3.48, "tick": "no_change", "last_trade_price": 3.48, "last_trade_time": "2026-09-18T10:21:51", "percent_change": -11.8987, "prev_day_close": 3.54999995231628}, {"option": "TMDX261030P00098000", "bid": 12.4, "bid_size": 6.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.6115, "open_interest": 0.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.0199, "vega": 0.1045, "theta": -0.0795, "rho": -0.0595, "theo": 14.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "TMDX261030C00099000", "bid": 1.65, "bid_size": 52.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": 0.3074, "gamma": 0.019, "vega": 0.1032, "theta": -0.0767, "rho": 0.0273, "theo": 3.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "TMDX261030P00099000", "bid": 13.1, "bid_size": 7.0, "ask": 17.3, "ask_size": 12.0, "iv": 0.6103, "open_interest": 0.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0194, "vega": 0.102, "theta": -0.0781, "rho": -0.0604, "theo": 15.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "TMDX261120C00045000", "bid": 40.1, "bid_size": 10.0, "ask": 43.9, "ask_size": 10.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0013, "vega": 0.0136, "theta": -0.0083, "rho": 0.0757, "theo": 42.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "TMDX261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 71.0, "iv": 0.8881, "open_interest": 3.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0013, "vega": 0.0137, "theta": -0.0083, "rho": -0.0024, "theo": 0.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-09-17T12:12:19", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TMDX261120C00050000", "bid": 35.0, "bid_size": 11.0, "ask": 38.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0024, "vega": 0.0235, "theta": -0.0139, "rho": 0.0821, "theo": 37.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "TMDX261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.0185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0024, "vega": 0.0235, "theta": -0.0139, "rho": -0.0045, "theo": 0.3289, "change": 0.0, "open": 0.0, "high": 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": "TMDX261120C00055000", "bid": 30.7, "bid_size": 9.0, "ask": 34.1, "ask_size": 13.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0038, "vega": 0.0372, "theta": -0.0215, "rho": 0.087, "theo": 32.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2499990463257}, {"option": "TMDX261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.8996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0039, "vega": 0.0373, "theta": -0.0216, "rho": -0.008, "theo": 0.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "TMDX261120C00060000", "bid": 26.4, "bid_size": 4.0, "ask": 29.6, "ask_size": 3.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0058, "vega": 0.0547, "theta": -0.031, "rho": 0.0901, "theo": 28.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "TMDX261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.7855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0058, "vega": 0.0549, "theta": -0.0312, "rho": -0.0131, "theo": 1.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TMDX261120C00065000", "bid": 22.2, "bid_size": 4.0, "ask": 25.4, "ask_size": 3.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0081, "vega": 0.0747, "theta": -0.0416, "rho": 0.0908, "theo": 23.9426, "change": 0.0, "open": 0.0, "high": 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": "TMDX261120P00065000", "bid": 0.55, "bid_size": 12.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0082, "vega": 0.0749, "theta": -0.0419, "rho": -0.0202, "theo": 1.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TMDX261120C00070000", "bid": 17.7, "bid_size": 8.0, "ask": 21.7, "ask_size": 12.0, "iv": 0.6607, "open_interest": 0.0, "volume": 0.0, "delta": 0.8193, "gamma": 0.0106, "vega": 0.0954, "theta": -0.0524, "rho": 0.0891, "theo": 20.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "TMDX261120P00070000", "bid": 1.45, "bid_size": 12.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": -0.1838, "gamma": 0.0107, "vega": 0.0959, "theta": -0.0529, "rho": -0.0291, "theo": 2.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "TMDX261120C00075000", "bid": 14.8, "bid_size": 13.0, "ask": 18.3, "ask_size": 12.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.0129, "vega": 0.1145, "theta": -0.0621, "rho": 0.0851, "theo": 16.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "TMDX261120P00075000", "bid": 2.5, "bid_size": 52.0, "ask": 5.7, "ask_size": 50.0, "iv": 0.6682, "open_interest": 4.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.013, "vega": 0.1148, "theta": -0.0627, "rho": -0.0396, "theo": 4.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2026-09-17T15:54:36", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "TMDX261120C00080000", "bid": 12.0, "bid_size": 5.0, "ask": 15.2, "ask_size": 12.0, "iv": 0.6957, "open_interest": 0.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.0148, "vega": 0.1298, "theta": -0.0696, "rho": 0.079, "theo": 13.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "TMDX261120P00080000", "bid": 4.5, "bid_size": 50.0, "ask": 8.3, "ask_size": 53.0, "iv": 0.6966, "open_interest": 2.0, "volume": 0.0, "delta": -0.329, "gamma": 0.015, "vega": 0.1301, "theta": -0.0705, "rho": -0.051, "theo": 6.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.44, "last_trade_time": "2026-09-17T13:54:26", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TMDX261120C00085000", "bid": 8.6, "bid_size": 10.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.0161, "vega": 0.1397, "theta": -0.0742, "rho": 0.0714, "theo": 10.6285, "change": 0.0, "open": 0.0, "high": 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": "TMDX261120P00085000", "bid": 6.9, "bid_size": 3.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.4111, "gamma": 0.0164, "vega": 0.1398, "theta": -0.0753, "rho": -0.0628, "theo": 8.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TMDX261120C00090000", "bid": 6.3, "bid_size": 13.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.6618, "open_interest": 0.0, "volume": 0.0, "delta": 0.5131, "gamma": 0.0167, "vega": 0.1436, "theta": -0.0756, "rho": 0.063, "theo": 8.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "TMDX261120P00090000", "bid": 9.5, "bid_size": 5.0, "ask": 13.1, "ask_size": 4.0, "iv": 0.6754, "open_interest": 0.0, "volume": 0.0, "delta": -0.4942, "gamma": 0.017, "vega": 0.1432, "theta": -0.077, "rho": -0.0733, "theo": 11.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TMDX261120C00095000", "bid": 4.5, "bid_size": 18.0, "ask": 8.5, "ask_size": 55.0, "iv": 0.6589, "open_interest": 1.0, "volume": 0.0, "delta": 0.4342, "gamma": 0.0166, "vega": 0.1417, "theta": -0.074, "rho": 0.0542, "theo": 6.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-09-17T12:01:30", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TMDX261120P00095000", "bid": 12.7, "bid_size": 10.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.6837, "open_interest": 0.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.017, "vega": 0.1404, "theta": -0.0757, "rho": -0.0824, "theo": 14.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "TMDX261120C00100000", "bid": 3.2, "bid_size": 50.0, "ask": 6.5, "ask_size": 52.0, "iv": 0.6451, "open_interest": 1.0, "volume": 1.0, "delta": 0.3609, "gamma": 0.0159, "vega": 0.1348, "theta": -0.0699, "rho": 0.0457, "theo": 4.9681, "change": -0.34, "open": 5.26, "high": 5.26, "low": 5.26, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-09-18T10:22:03", "percent_change": -6.07143, "prev_day_close": 5.04999995231628}, {"option": "TMDX261120P00100000", "bid": 16.0, "bid_size": 7.0, "ask": 20.2, "ask_size": 10.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": -0.65, "gamma": 0.0163, "vega": 0.1326, "theta": -0.0719, "rho": -0.0894, "theo": 17.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "TMDX261120C00105000", "bid": 2.45, "bid_size": 51.0, "ask": 5.8, "ask_size": 57.0, "iv": 0.6795, "open_interest": 1.0, "volume": 1.0, "delta": 0.2953, "gamma": 0.0147, "vega": 0.1243, "theta": -0.064, "rho": 0.0379, "theo": 3.7715, "change": -0.75, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T14:52:50", "percent_change": -17.6471, "prev_day_close": 4.15000009536743}, {"option": "TMDX261120P00105000", "bid": 20.1, "bid_size": 7.0, "ask": 23.8, "ask_size": 8.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": -0.7178, "gamma": 0.0152, "vega": 0.1208, "theta": -0.0664, "rho": -0.0933, "theo": 21.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "TMDX261120C00110000", "bid": 1.55, "bid_size": 51.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.6298, "open_interest": 2.0, "volume": 0.0, "delta": 0.2383, "gamma": 0.0132, "vega": 0.1115, "theta": -0.0571, "rho": 0.0308, "theo": 2.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T11:06:12", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TMDX261120P00110000", "bid": 24.1, "bid_size": 16.0, "ask": 27.9, "ask_size": 14.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0138, "vega": 0.1062, "theta": -0.0598, "rho": -0.0938, "theo": 25.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "TMDX261120C00115000", "bid": 0.9, "bid_size": 24.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.6353, "open_interest": 2.0, "volume": 2.0, "delta": 0.19, "gamma": 0.0116, "vega": 0.0977, "theta": -0.0498, "rho": 0.0248, "theo": 2.1226, "change": -0.125, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-18T10:19:25", "percent_change": -4.95049, "prev_day_close": 2.00000005960464}, {"option": "TMDX261120P00115000", "bid": 28.5, "bid_size": 14.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.7013, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0123, "vega": 0.0903, "theta": -0.0528, "rho": -0.0902, "theo": 29.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "TMDX261120C00120000", "bid": 0.8, "bid_size": 52.0, "ask": 2.25, "ask_size": 55.0, "iv": 0.6409, "open_interest": 0.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.01, "vega": 0.0839, "theta": -0.0426, "rho": 0.0197, "theo": 1.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "TMDX261120P00120000", "bid": 32.9, "bid_size": 9.0, "ask": 36.6, "ask_size": 7.0, "iv": 0.6865, "open_interest": 0.0, "volume": 0.0, "delta": -0.871, "gamma": 0.0107, "vega": 0.0746, "theta": -0.0459, "rho": -0.0834, "theo": 34.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "TMDX261120C00125000", "bid": 0.25, "bid_size": 4.0, "ask": 1.6, "ask_size": 13.0, "iv": 0.6104, "open_interest": 0.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0084, "vega": 0.0709, "theta": -0.0358, "rho": 0.0154, "theo": 1.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TMDX261120P00125000", "bid": 37.3, "bid_size": 10.0, "ask": 41.3, "ask_size": 3.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0093, "vega": 0.0592, "theta": -0.0397, "rho": -0.0758, "theo": 39.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5999984741211}, {"option": "TMDX261120C00130000", "bid": 0.2, "bid_size": 11.0, "ask": 1.15, "ask_size": 4.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.007, "vega": 0.059, "theta": -0.0297, "rho": 0.012, "theo": 0.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TMDX261120P00130000", "bid": 42.3, "bid_size": 3.0, "ask": 45.7, "ask_size": 3.0, "iv": 0.6802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0079, "vega": 0.0428, "theta": -0.0339, "rho": -0.0594, "theo": 43.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "TMDX261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0058, "vega": 0.0486, "theta": -0.0244, "rho": 0.0093, "theo": 0.6353, "change": 0.0, "open": 0.0, "high": 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": "TMDX261120P00135000", "bid": 46.5, "bid_size": 1.0, "ask": 50.8, "ask_size": 2.0, "iv": 0.7052, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0065, "vega": 0.0298, "theta": -0.0286, "rho": -0.0412, "theo": 48.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "TMDX261218C00030000", "bid": 54.9, "bid_size": 1.0, "ask": 58.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0005, "vega": 0.0091, "theta": -0.0047, "rho": 0.0728, "theo": 56.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.7, "last_trade_time": "2026-08-24T13:20:47", "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "TMDX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 1.2334, "open_interest": 221.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0005, "vega": 0.0091, "theta": -0.0047, "rho": -0.0018, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T09:53:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TMDX261218C00035000", "bid": 50.0, "bid_size": 1.0, "ask": 53.9, "ask_size": 10.0, "iv": 0.6025, "open_interest": 25.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0008, "vega": 0.0145, "theta": -0.0071, "rho": 0.0838, "theo": 52.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.7, "last_trade_time": "2026-09-08T15:15:01", "percent_change": 0.0, "prev_day_close": 52.3000011444092}, {"option": "TMDX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.2736, "open_interest": 51.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0008, "vega": 0.0145, "theta": -0.0071, "rho": -0.0031, "theo": 0.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-12T11:01:05", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TMDX261218C00040000", "bid": 45.1, "bid_size": 9.0, "ask": 48.8, "ask_size": 13.0, "iv": 0.6488, "open_interest": 15.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0014, "vega": 0.0221, "theta": -0.0102, "rho": 0.0942, "theo": 47.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-05-26T09:30:03", "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "TMDX261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 1.1212, "open_interest": 29.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0014, "vega": 0.0222, "theta": -0.0103, "rho": -0.0051, "theo": 0.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-17T10:28:47", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TMDX261218C00045000", "bid": 40.4, "bid_size": 9.0, "ask": 44.2, "ask_size": 4.0, "iv": 0.7475, "open_interest": 47.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0021, "vega": 0.0325, "theta": -0.0143, "rho": 0.1034, "theo": 42.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.9, "last_trade_time": "2026-08-19T09:31:52", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "TMDX261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.9859, "open_interest": 146.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0021, "vega": 0.0327, "theta": -0.0144, "rho": -0.0081, "theo": 0.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-25T13:16:23", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TMDX261218C00050000", "bid": 35.7, "bid_size": 4.0, "ask": 39.4, "ask_size": 7.0, "iv": 0.7026, "open_interest": 42.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0031, "vega": 0.046, "theta": -0.0193, "rho": 0.1112, "theo": 37.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.56, "last_trade_time": "2026-09-11T10:45:17", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "TMDX261218P00050000", "bid": 0.5, "bid_size": 4.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.7795, "open_interest": 138.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0032, "vega": 0.0463, "theta": -0.0194, "rho": -0.0124, "theo": 0.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-03T12:14:11", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TMDX261218C00055000", "bid": 31.1, "bid_size": 9.0, "ask": 34.7, "ask_size": 13.0, "iv": 0.6639, "open_interest": 36.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0045, "vega": 0.0624, "theta": -0.0252, "rho": 0.1171, "theo": 33.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-08-06T14:16:58", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "TMDX261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 4.0, "iv": 0.7588, "open_interest": 91.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0045, "vega": 0.0628, "theta": -0.0254, "rho": -0.0183, "theo": 1.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-14T14:58:27", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TMDX261218C00060000", "bid": 27.0, "bid_size": 13.0, "ask": 30.4, "ask_size": 13.0, "iv": 0.6729, "open_interest": 67.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.006, "vega": 0.0815, "theta": -0.0319, "rho": 0.1207, "theo": 29.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-09-15T12:02:39", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "TMDX261218P00060000", "bid": 0.25, "bid_size": 13.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.6924, "open_interest": 405.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0061, "vega": 0.0818, "theta": -0.0321, "rho": -0.0262, "theo": 1.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-14T14:57:30", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "TMDX261218C00065000", "bid": 22.7, "bid_size": 58.0, "ask": 26.4, "ask_size": 53.0, "iv": 0.6512, "open_interest": 58.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0078, "vega": 0.1021, "theta": -0.0388, "rho": 0.1217, "theo": 24.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.74, "last_trade_time": "2026-07-21T12:09:28", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "TMDX261218P00065000", "bid": 2.15, "bid_size": 56.0, "ask": 3.6, "ask_size": 61.0, "iv": 0.7013, "open_interest": 190.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0079, "vega": 0.1025, "theta": -0.0391, "rho": -0.0363, "theo": 2.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-09-16T14:52:37", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "TMDX261218C00070000", "bid": 19.2, "bid_size": 61.0, "ask": 22.8, "ask_size": 52.0, "iv": 0.6585, "open_interest": 309.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0097, "vega": 0.1227, "theta": -0.0454, "rho": 0.1199, "theo": 21.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-09-11T15:33:05", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "TMDX261218P00070000", "bid": 2.6, "bid_size": 58.0, "ask": 5.3, "ask_size": 61.0, "iv": 0.6728, "open_interest": 793.0, "volume": 1.0, "delta": -0.2057, "gamma": 0.0098, "vega": 0.1231, "theta": -0.0459, "rho": -0.0483, "theo": 3.981, "change": 0.0, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-18T15:50:00", "percent_change": -1.88225e-06, "prev_day_close": 3.99999988079071}, {"option": "TMDX261218C00075000", "bid": 16.1, "bid_size": 52.0, "ask": 19.1, "ask_size": 52.0, "iv": 0.6477, "open_interest": 62.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.0114, "vega": 0.1414, "theta": -0.0513, "rho": 0.1154, "theo": 17.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-09-15T12:30:08", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "TMDX261218P00075000", "bid": 3.9, "bid_size": 56.0, "ask": 7.3, "ask_size": 67.0, "iv": 0.6667, "open_interest": 165.0, "volume": 0.0, "delta": -0.2665, "gamma": 0.0116, "vega": 0.1419, "theta": -0.0519, "rho": -0.0621, "theo": 5.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-09-16T12:10:10", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "TMDX261218C00080000", "bid": 14.0, "bid_size": 49.0, "ask": 16.3, "ask_size": 64.0, "iv": 0.6754, "open_interest": 122.0, "volume": 1.0, "delta": 0.669, "gamma": 0.0129, "vega": 0.1567, "theta": -0.0558, "rho": 0.1086, "theo": 14.7098, "change": 0.11, "open": 14.76, "high": 14.76, "low": 14.76, "tick": "down", "last_trade_price": 14.76, "last_trade_time": "2026-09-18T11:16:34", "percent_change": 0.750853, "prev_day_close": 15.1499996185303}, {"option": "TMDX261218P00080000", "bid": 5.8, "bid_size": 54.0, "ask": 9.5, "ask_size": 62.0, "iv": 0.6632, "open_interest": 151.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.0131, "vega": 0.157, "theta": -0.0566, "rho": -0.0768, "theo": 7.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-16T14:24:00", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "TMDX261218C00085000", "bid": 10.2, "bid_size": 70.0, "ask": 14.0, "ask_size": 61.0, "iv": 0.6412, "open_interest": 82.0, "volume": 0.0, "delta": 0.5987, "gamma": 0.014, "vega": 0.167, "theta": -0.0587, "rho": 0.0999, "theo": 12.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.57, "last_trade_time": "2026-09-11T14:46:12", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "TMDX261218P00085000", "bid": 8.1, "bid_size": 50.0, "ask": 11.5, "ask_size": 50.0, "iv": 0.6438, "open_interest": 62.0, "volume": 0.0, "delta": -0.4054, "gamma": 0.0142, "vega": 0.1672, "theta": -0.0597, "rho": -0.0918, "theo": 9.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.43, "last_trade_time": "2026-09-15T11:29:18", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "TMDX261218C00090000", "bid": 7.8, "bid_size": 14.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.624, "open_interest": 151.0, "volume": 0.0, "delta": 0.5275, "gamma": 0.0145, "vega": 0.1719, "theta": -0.0597, "rho": 0.0901, "theo": 9.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.76, "last_trade_time": "2026-09-15T09:50:08", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "TMDX261218P00090000", "bid": 10.8, "bid_size": 10.0, "ask": 14.2, "ask_size": 11.0, "iv": 0.6368, "open_interest": 734.0, "volume": 0.0, "delta": -0.4781, "gamma": 0.0149, "vega": 0.1717, "theta": -0.061, "rho": -0.1061, "theo": 12.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-09-04T09:37:52", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "TMDX261218C00095000", "bid": 6.5, "bid_size": 61.0, "ask": 9.3, "ask_size": 61.0, "iv": 0.6283, "open_interest": 354.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.0146, "vega": 0.1714, "theta": -0.059, "rho": 0.0797, "theo": 7.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-09-15T13:09:56", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "TMDX261218P00095000", "bid": 13.9, "bid_size": 53.0, "ask": 17.7, "ask_size": 48.0, "iv": 0.6453, "open_interest": 39.0, "volume": 0.0, "delta": -0.5491, "gamma": 0.015, "vega": 0.1705, "theta": -0.0605, "rho": -0.1186, "theo": 15.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-09-01T12:06:58", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "TMDX261218C00100000", "bid": 4.7, "bid_size": 56.0, "ask": 7.8, "ask_size": 37.0, "iv": 0.6205, "open_interest": 211.0, "volume": 6.0, "delta": 0.3931, "gamma": 0.0142, "vega": 0.1661, "theta": -0.0568, "rho": 0.0694, "theo": 6.2749, "change": 0.6, "open": 6.6, "high": 7.0, "low": 6.6, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-18T13:41:42", "percent_change": 9.375, "prev_day_close": 6.20000004768372}, {"option": "TMDX261218P00100000", "bid": 17.7, "bid_size": 54.0, "ask": 21.1, "ask_size": 54.0, "iv": 0.6539, "open_interest": 113.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.0147, "vega": 0.1643, "theta": -0.0586, "rho": -0.1288, "theo": 18.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-09-16T12:10:10", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "TMDX261218C00105000", "bid": 4.2, "bid_size": 49.0, "ask": 6.4, "ask_size": 21.0, "iv": 0.6396, "open_interest": 145.0, "volume": 2.0, "delta": 0.3338, "gamma": 0.0135, "vega": 0.1571, "theta": -0.0535, "rho": 0.0597, "theo": 4.9935, "change": -0.08, "open": 5.02, "high": 5.02, "low": 5.02, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-09-18T15:40:23", "percent_change": -1.56863, "prev_day_close": 5.0}, {"option": "TMDX261218P00105000", "bid": 21.1, "bid_size": 65.0, "ask": 24.8, "ask_size": 50.0, "iv": 0.6433, "open_interest": 202.0, "volume": 0.0, "delta": -0.6777, "gamma": 0.014, "vega": 0.154, "theta": -0.0556, "rho": -0.136, "theo": 22.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-08-24T14:22:15", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "TMDX261218C00110000", "bid": 2.35, "bid_size": 51.0, "ask": 5.6, "ask_size": 63.0, "iv": 0.6202, "open_interest": 114.0, "volume": 0.0, "delta": 0.281, "gamma": 0.0125, "vega": 0.1457, "theta": -0.0494, "rho": 0.0508, "theo": 3.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-16T09:36:09", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "TMDX261218P00110000", "bid": 25.0, "bid_size": 50.0, "ask": 28.6, "ask_size": 22.0, "iv": 0.6357, "open_interest": 48.0, "volume": 0.0, "delta": -0.7328, "gamma": 0.0132, "vega": 0.1407, "theta": -0.0519, "rho": -0.1391, "theo": 26.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-08-17T11:43:32", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "TMDX261218C00115000", "bid": 1.7, "bid_size": 53.0, "ask": 4.8, "ask_size": 58.0, "iv": 0.6277, "open_interest": 84.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0114, "vega": 0.1328, "theta": -0.0449, "rho": 0.0428, "theo": 3.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-15T15:52:05", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "TMDX261218P00115000", "bid": 29.2, "bid_size": 58.0, "ask": 31.7, "ask_size": 52.0, "iv": 0.5939, "open_interest": 130.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0121, "vega": 0.1256, "theta": -0.0477, "rho": -0.1385, "theo": 30.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.02, "last_trade_time": "2026-09-17T10:46:25", "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "TMDX261218C00120000", "bid": 1.8, "bid_size": 59.0, "ask": 3.9, "ask_size": 69.0, "iv": 0.6502, "open_interest": 836.0, "volume": 1.0, "delta": 0.1956, "gamma": 0.0102, "vega": 0.1194, "theta": -0.0404, "rho": 0.0359, "theo": 2.4899, "change": 0.125, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-18T13:21:52", "percent_change": 4.6729, "prev_day_close": 3.0}, {"option": "TMDX261218P00120000", "bid": 33.5, "bid_size": 55.0, "ask": 35.9, "ask_size": 45.0, "iv": 0.5782, "open_interest": 73.0, "volume": 0.0, "delta": -0.8235, "gamma": 0.011, "vega": 0.1105, "theta": -0.0434, "rho": -0.1338, "theo": 35.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-09-02T09:40:16", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "TMDX261218C00125000", "bid": 0.8, "bid_size": 54.0, "ask": 2.35, "ask_size": 70.0, "iv": 0.5823, "open_interest": 298.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0091, "vega": 0.1062, "theta": -0.0359, "rho": 0.0299, "theo": 1.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-15T11:32:17", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "TMDX261218P00125000", "bid": 38.0, "bid_size": 17.0, "ask": 41.5, "ask_size": 7.0, "iv": 0.6318, "open_interest": 17.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0099, "vega": 0.0945, "theta": -0.0393, "rho": -0.1278, "theo": 39.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.5, "last_trade_time": "2026-09-16T12:23:45", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "TMDX261218C00130000", "bid": 0.7, "bid_size": 51.0, "ask": 2.25, "ask_size": 77.0, "iv": 0.6137, "open_interest": 468.0, "volume": 0.0, "delta": 0.1343, "gamma": 0.008, "vega": 0.0936, "theta": -0.0316, "rho": 0.0249, "theo": 1.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-17T09:42:35", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "TMDX261218P00130000", "bid": 42.6, "bid_size": 3.0, "ask": 45.7, "ask_size": 3.0, "iv": 0.6044, "open_interest": 38.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.0089, "vega": 0.0785, "theta": -0.0355, "rho": -0.1172, "theo": 44.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.9, "last_trade_time": "2026-09-02T11:43:51", "percent_change": 0.0, "prev_day_close": 43.4000015258789}, {"option": "TMDX261218C00135000", "bid": 0.5, "bid_size": 19.0, "ask": 3.0, "ask_size": 27.0, "iv": 0.6836, "open_interest": 182.0, "volume": 0.0, "delta": 0.1111, "gamma": 0.0069, "vega": 0.082, "theta": -0.0277, "rho": 0.0207, "theo": 1.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "TMDX261218P00135000", "bid": 47.3, "bid_size": 3.0, "ask": 50.9, "ask_size": 10.0, "iv": 0.6378, "open_interest": 9.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.008, "vega": 0.0635, "theta": -0.0319, "rho": -0.1002, "theo": 49.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.14, "last_trade_time": "2026-03-20T15:13:59", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "TMDX261218C00140000", "bid": 0.4, "bid_size": 58.0, "ask": 1.05, "ask_size": 41.0, "iv": 0.5869, "open_interest": 199.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.006, "vega": 0.0713, "theta": -0.0242, "rho": 0.0171, "theo": 1.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-17T10:37:58", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TMDX261218P00140000", "bid": 52.1, "bid_size": 3.0, "ask": 55.7, "ask_size": 3.0, "iv": 0.6417, "open_interest": 17.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0071, "vega": 0.05, "theta": -0.0288, "rho": -0.0844, "theo": 53.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.0, "last_trade_time": "2026-06-30T09:39:42", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "TMDX261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 0.644, "open_interest": 150.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0052, "vega": 0.062, "theta": -0.021, "rho": 0.0142, "theo": 0.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-08T11:34:58", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "TMDX261218P00145000", "bid": 56.6, "bid_size": 10.0, "ask": 60.6, "ask_size": 1.0, "iv": 0.6132, "open_interest": 1.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0061, "vega": 0.035, "theta": -0.0264, "rho": -0.063, "theo": 58.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.4, "last_trade_time": "2026-05-28T11:54:03", "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "TMDX261218C00150000", "bid": 0.05, "bid_size": 12.0, "ask": 1.0, "ask_size": 35.0, "iv": 0.6111, "open_interest": 533.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0045, "vega": 0.0535, "theta": -0.0182, "rho": 0.0118, "theo": 0.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-15T11:27:23", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "TMDX261218P00150000", "bid": 61.7, "bid_size": 10.0, "ask": 65.5, "ask_size": 10.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.005, "vega": 0.0252, "theta": -0.022, "rho": -0.0439, "theo": 63.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.48, "last_trade_time": "2026-05-27T14:23:41", "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "TMDX261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 12.0, "iv": 0.7655, "open_interest": 104.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0038, "vega": 0.0463, "theta": -0.0157, "rho": 0.0098, "theo": 0.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-02T10:37:12", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "TMDX261218P00155000", "bid": 66.6, "bid_size": 10.0, "ask": 70.5, "ask_size": 10.0, "iv": 0.6099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0036, "vega": 0.014, "theta": -0.0154, "rho": -0.0276, "theo": 68.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.76, "last_trade_time": "2025-08-26T10:44:03", "percent_change": 0.0, "prev_day_close": 68.1999969482422}, {"option": "TMDX261218C00160000", "bid": 0.05, "bid_size": 4.0, "ask": 0.8, "ask_size": 34.0, "iv": 0.6426, "open_interest": 136.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0033, "vega": 0.0399, "theta": -0.0136, "rho": 0.0081, "theo": 0.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T10:01:18", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "TMDX261218P00160000", "bid": 71.5, "bid_size": 10.0, "ask": 75.6, "ask_size": 10.0, "iv": 0.6375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0024, "vega": 0.0091, "theta": -0.0093, "rho": -0.0117, "theo": 73.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.45, "last_trade_time": "2026-04-06T11:32:26", "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "TMDX261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.81, "open_interest": 36.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0028, "vega": 0.0344, "theta": -0.0117, "rho": 0.0068, "theo": 0.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-11T09:51:57", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TMDX261218P00165000", "bid": 76.5, "bid_size": 10.0, "ask": 80.6, "ask_size": 10.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0014, "vega": 0.003, "theta": -0.0036, "rho": -0.0058, "theo": 78.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1999969482422}, {"option": "TMDX261218C00170000", "bid": 0.1, "bid_size": 1.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.7178, "open_interest": 44.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0024, "vega": 0.0296, "theta": -0.0101, "rho": 0.0057, "theo": 0.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-11T09:55:20", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "TMDX261218P00170000", "bid": 81.5, "bid_size": 10.0, "ask": 85.6, "ask_size": 10.0, "iv": 0.6899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0007, "vega": 0.0018, "theta": -0.0005, "rho": -0.0036, "theo": 83.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.97, "last_trade_time": "2025-09-05T09:32:36", "percent_change": 0.0, "prev_day_close": 83.1999969482422}, {"option": "TMDX261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.6599, "open_interest": 118.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0021, "vega": 0.0256, "theta": -0.0088, "rho": 0.0047, "theo": 0.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-20T13:22:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TMDX261218P00175000", "bid": 86.5, "bid_size": 10.0, "ask": 90.6, "ask_size": 10.0, "iv": 0.7148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 88.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-05-18T11:18:56", "percent_change": 0.0, "prev_day_close": 88.1999969482422}, {"option": "TMDX261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.8813, "open_interest": 139.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0018, "vega": 0.022, "theta": -0.0076, "rho": 0.004, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-07T13:31:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMDX261218P00180000", "bid": 91.5, "bid_size": 10.0, "ask": 95.6, "ask_size": 10.0, "iv": 0.7389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 93.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.02, "last_trade_time": "2025-02-10T10:32:12", "percent_change": 0.0, "prev_day_close": 93.1999969482422}, {"option": "TMDX261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.9015, "open_interest": 22.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0015, "vega": 0.019, "theta": -0.0065, "rho": 0.0034, "theo": 0.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-02-03T15:22:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMDX261218P00185000", "bid": 96.5, "bid_size": 10.0, "ask": 100.6, "ask_size": 10.0, "iv": 0.7623, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 98.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "TMDX261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.9249, "open_interest": 23.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0013, "vega": 0.0164, "theta": -0.0057, "rho": 0.0028, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-17T11:42:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMDX261218P00190000", "bid": 101.5, "bid_size": 10.0, "ask": 105.6, "ask_size": 10.0, "iv": 0.7849, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 103.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.06, "last_trade_time": "2025-02-10T10:32:36", "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "TMDX261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 4.0, "iv": 0.9303, "open_interest": 28.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0011, "vega": 0.0142, "theta": -0.0049, "rho": 0.0024, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-05-07T13:12:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMDX261218P00195000", "bid": 106.5, "bid_size": 10.0, "ask": 110.6, "ask_size": 10.0, "iv": 0.8069, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 108.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.24, "last_trade_time": "2024-11-19T12:26:36", "percent_change": 0.0, "prev_day_close": 108.199996948242}, {"option": "TMDX261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.8368, "open_interest": 204.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.001, "vega": 0.0123, "theta": -0.0043, "rho": 0.002, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-17T11:42:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMDX261218P00200000", "bid": 111.5, "bid_size": 10.0, "ask": 115.6, "ask_size": 10.0, "iv": 0.8283, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 113.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.3, "last_trade_time": "2025-09-29T13:06:19", "percent_change": 0.0, "prev_day_close": 113.199996948242}, {"option": "TMDX261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.0068, "open_interest": 117.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0007, "vega": 0.0093, "theta": -0.0032, "rho": 0.0015, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-05-28T11:18:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TMDX261218P00210000", "bid": 121.5, "bid_size": 10.0, "ask": 125.6, "ask_size": 10.0, "iv": 0.8693, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 123.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.9, "last_trade_time": "2025-09-29T13:14:06", "percent_change": 0.0, "prev_day_close": 123.199996948242}, {"option": "TMDX261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.046, "open_interest": 72.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0005, "vega": 0.007, "theta": -0.0025, "rho": 0.0011, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TMDX261218P00220000", "bid": 131.5, "bid_size": 10.0, "ask": 135.6, "ask_size": 10.0, "iv": 0.9083, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 133.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.199996948242}, {"option": "TMDX261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.083, "open_interest": 5.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0004, "vega": 0.0054, "theta": -0.0019, "rho": 0.0008, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-07-15T11:02:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TMDX261218P00230000", "bid": 141.5, "bid_size": 10.0, "ask": 145.6, "ask_size": 10.0, "iv": 0.9455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.199996948242}, {"option": "TMDX261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.118, "open_interest": 6.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0041, "theta": -0.0014, "rho": 0.0006, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-03-25T13:01:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TMDX261218P00240000", "bid": 151.5, "bid_size": 10.0, "ask": 155.6, "ask_size": 10.0, "iv": 0.9811, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.199996948242}, {"option": "TMDX261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 1.1367, "open_interest": 364.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0011, "rho": 0.0004, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-21T15:58:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TMDX261218P00250000", "bid": 161.5, "bid_size": 10.0, "ask": 165.6, "ask_size": 10.0, "iv": 1.0151, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.199996948242}, {"option": "TMDX261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.183, "open_interest": 236.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0009, "rho": 0.0003, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-06T10:29:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TMDX261218P00260000", "bid": 171.5, "bid_size": 10.0, "ask": 175.6, "ask_size": 10.0, "iv": 1.0478, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 173.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.0, "last_trade_time": "2024-12-02T15:53:16", "percent_change": 0.0, "prev_day_close": 173.099998474121}, {"option": "TMDX270115C00035000", "bid": 50.0, "bid_size": 10.0, "ask": 54.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0007, "vega": 0.0139, "theta": -0.0044, "rho": 0.1107, "theo": 52.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-08-21T10:52:18", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "TMDX270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 1.1146, "open_interest": 27.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0007, "vega": 0.014, "theta": -0.0044, "rho": -0.0033, "theo": 0.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TMDX270115C00040000", "bid": 45.8, "bid_size": 5.0, "ask": 49.1, "ask_size": 5.0, "iv": 0.6362, "open_interest": 118.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0013, "vega": 0.0231, "theta": -0.007, "rho": 0.1242, "theo": 47.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-09-17T10:23:56", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "TMDX270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.7748, "open_interest": 133.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0013, "vega": 0.0232, "theta": -0.007, "rho": -0.006, "theo": 0.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMDX270115C00045000", "bid": 40.7, "bid_size": 21.0, "ask": 44.2, "ask_size": 23.0, "iv": 0.4709, "open_interest": 87.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.002, "vega": 0.036, "theta": -0.0105, "rho": 0.136, "theo": 42.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.9, "last_trade_time": "2026-09-17T11:10:37", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "TMDX270115P00045000", "bid": 0.3, "bid_size": 1.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.7023, "open_interest": 87.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0021, "vega": 0.0362, "theta": -0.0106, "rho": -0.0101, "theo": 0.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-15T10:19:01", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TMDX270115C00050000", "bid": 36.0, "bid_size": 13.0, "ask": 39.7, "ask_size": 13.0, "iv": 0.5729, "open_interest": 26.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0031, "vega": 0.0527, "theta": -0.015, "rho": 0.1456, "theo": 38.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.25, "last_trade_time": "2026-09-11T12:43:14", "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "TMDX270115P00050000", "bid": 0.45, "bid_size": 10.0, "ask": 1.1, "ask_size": 17.0, "iv": 0.6736, "open_interest": 81.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0031, "vega": 0.053, "theta": -0.0151, "rho": -0.0162, "theo": 0.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TMDX270115C00055000", "bid": 31.9, "bid_size": 8.0, "ask": 35.3, "ask_size": 7.0, "iv": 0.6212, "open_interest": 9.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0044, "vega": 0.073, "theta": -0.0203, "rho": 0.1524, "theo": 33.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.1, "last_trade_time": "2026-08-25T10:01:53", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "TMDX270115P00055000", "bid": 0.55, "bid_size": 13.0, "ask": 1.9, "ask_size": 12.0, "iv": 0.6492, "open_interest": 144.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0045, "vega": 0.0734, "theta": -0.0205, "rho": -0.0247, "theo": 1.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "TMDX270115C00060000", "bid": 28.0, "bid_size": 44.0, "ask": 31.1, "ask_size": 50.0, "iv": 0.6343, "open_interest": 27.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0059, "vega": 0.0957, "theta": -0.0262, "rho": 0.1562, "theo": 29.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-09-17T14:59:52", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "TMDX270115P00060000", "bid": 1.55, "bid_size": 11.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.6348, "open_interest": 184.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.006, "vega": 0.0963, "theta": -0.0265, "rho": -0.0357, "theo": 2.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-11T13:41:29", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "TMDX270115C00065000", "bid": 23.8, "bid_size": 43.0, "ask": 27.3, "ask_size": 44.0, "iv": 0.6196, "open_interest": 73.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0076, "vega": 0.1194, "theta": -0.0322, "rho": 0.1567, "theo": 25.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-17T15:02:35", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "TMDX270115P00065000", "bid": 2.3, "bid_size": 57.0, "ask": 4.7, "ask_size": 65.0, "iv": 0.6735, "open_interest": 122.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0076, "vega": 0.1201, "theta": -0.0327, "rho": -0.0492, "theo": 3.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-17T10:52:49", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TMDX270115C00070000", "bid": 20.2, "bid_size": 43.0, "ask": 23.6, "ask_size": 45.0, "iv": 0.611, "open_interest": 111.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0091, "vega": 0.1423, "theta": -0.0379, "rho": 0.1539, "theo": 22.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.81, "last_trade_time": "2026-09-15T15:44:36", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "TMDX270115P00070000", "bid": 3.7, "bid_size": 61.0, "ask": 5.9, "ask_size": 49.0, "iv": 0.6605, "open_interest": 163.0, "volume": 0.0, "delta": -0.2113, "gamma": 0.0093, "vega": 0.143, "theta": -0.0386, "rho": -0.065, "theo": 4.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-17T15:32:40", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "TMDX270115C00075000", "bid": 18.0, "bid_size": 34.0, "ask": 20.4, "ask_size": 53.0, "iv": 0.6415, "open_interest": 139.0, "volume": 1.0, "delta": 0.737, "gamma": 0.0106, "vega": 0.1626, "theta": -0.0429, "rho": 0.1482, "theo": 18.9819, "change": -1.1, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-18T09:59:22", "percent_change": -5.75916, "prev_day_close": 19.25}, {"option": "TMDX270115P00075000", "bid": 6.0, "bid_size": 1.0, "ask": 7.4, "ask_size": 81.0, "iv": 0.6603, "open_interest": 96.0, "volume": 5.0, "delta": -0.2697, "gamma": 0.0108, "vega": 0.1634, "theta": -0.0437, "rho": -0.0822, "theo": 6.1728, "change": 0.3, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-18T10:02:47", "percent_change": 4.91803, "prev_day_close": 6.29999995231628}, {"option": "TMDX270115C00080000", "bid": 13.7, "bid_size": 46.0, "ask": 17.4, "ask_size": 51.0, "iv": 0.5931, "open_interest": 170.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.0117, "vega": 0.1788, "theta": -0.0469, "rho": 0.1401, "theo": 16.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-09-15T09:38:36", "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "TMDX270115P00080000", "bid": 6.2, "bid_size": 55.0, "ask": 10.2, "ask_size": 53.0, "iv": 0.6215, "open_interest": 61.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.012, "vega": 0.1794, "theta": -0.0479, "rho": -0.1002, "theo": 8.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-11T10:38:49", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "TMDX270115C00085000", "bid": 11.5, "bid_size": 13.0, "ask": 14.7, "ask_size": 13.0, "iv": 0.5962, "open_interest": 351.0, "volume": 0.0, "delta": 0.6119, "gamma": 0.0126, "vega": 0.1902, "theta": -0.0495, "rho": 0.1302, "theo": 13.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-03T12:37:26", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TMDX270115P00085000", "bid": 8.6, "bid_size": 4.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.6144, "open_interest": 33.0, "volume": 0.0, "delta": -0.3977, "gamma": 0.0129, "vega": 0.1904, "theta": -0.0508, "rho": -0.118, "theo": 10.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-24T10:32:29", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TMDX270115C00090000", "bid": 8.8, "bid_size": 19.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.5818, "open_interest": 401.0, "volume": 0.0, "delta": 0.5485, "gamma": 0.013, "vega": 0.1963, "theta": -0.0509, "rho": 0.1193, "theo": 11.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-09-15T13:23:50", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TMDX270115P00090000", "bid": 11.3, "bid_size": 12.0, "ask": 14.7, "ask_size": 13.0, "iv": 0.5959, "open_interest": 62.0, "volume": 0.0, "delta": -0.463, "gamma": 0.0134, "vega": 0.1958, "theta": -0.0525, "rho": -0.1347, "theo": 13.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-08-27T12:09:29", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "TMDX270115C00095000", "bid": 7.0, "bid_size": 50.0, "ask": 11.0, "ask_size": 53.0, "iv": 0.5923, "open_interest": 62.0, "volume": 0.0, "delta": 0.487, "gamma": 0.0131, "vega": 0.1975, "theta": -0.051, "rho": 0.1078, "theo": 9.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-04T14:05:51", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "TMDX270115P00095000", "bid": 14.6, "bid_size": 9.0, "ask": 17.9, "ask_size": 7.0, "iv": 0.6023, "open_interest": 27.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.0136, "vega": 0.1959, "theta": -0.053, "rho": -0.1491, "theo": 16.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-09-16T11:18:21", "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "TMDX270115C00100000", "bid": 5.7, "bid_size": 57.0, "ask": 9.6, "ask_size": 49.0, "iv": 0.6039, "open_interest": 558.0, "volume": 2.0, "delta": 0.4289, "gamma": 0.0129, "vega": 0.1944, "theta": -0.0501, "rho": 0.0964, "theo": 7.8222, "change": 0.35, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-18T09:30:08", "percent_change": 4.57516, "prev_day_close": 8.20000004768372}, {"option": "TMDX270115P00100000", "bid": 18.3, "bid_size": 55.0, "ask": 21.5, "ask_size": 56.0, "iv": 0.6148, "open_interest": 154.0, "volume": 0.0, "delta": -0.5872, "gamma": 0.0135, "vega": 0.1914, "theta": -0.0523, "rho": -0.161, "theo": 19.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-16T10:16:38", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "TMDX270115C00105000", "bid": 4.6, "bid_size": 52.0, "ask": 8.4, "ask_size": 57.0, "iv": 0.6137, "open_interest": 61.0, "volume": 2.0, "delta": 0.3751, "gamma": 0.0125, "vega": 0.1878, "theta": -0.0483, "rho": 0.0855, "theo": 6.4773, "change": -0.03, "open": 6.32, "high": 6.32, "low": 6.32, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-09-18T15:40:23", "percent_change": -0.472443, "prev_day_close": 6.30000019073486}, {"option": "TMDX270115P00105000", "bid": 22.1, "bid_size": 42.0, "ask": 25.8, "ask_size": 20.0, "iv": 0.636, "open_interest": 41.0, "volume": 0.0, "delta": -0.6437, "gamma": 0.0132, "vega": 0.1829, "theta": -0.0509, "rho": -0.171, "theo": 23.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-08-24T14:26:48", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "TMDX270115C00110000", "bid": 4.8, "bid_size": 51.0, "ask": 5.9, "ask_size": 58.0, "iv": 0.6124, "open_interest": 212.0, "volume": 2.0, "delta": 0.3262, "gamma": 0.0119, "vega": 0.1784, "theta": -0.0458, "rho": 0.0751, "theo": 5.3555, "change": 0.02, "open": 5.57, "high": 5.57, "low": 5.57, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-09-18T11:35:28", "percent_change": 0.360357, "prev_day_close": 5.45000004768372}, {"option": "TMDX270115P00110000", "bid": 26.1, "bid_size": 40.0, "ask": 29.5, "ask_size": 39.0, "iv": 0.6355, "open_interest": 35.0, "volume": 0.0, "delta": -0.6955, "gamma": 0.0126, "vega": 0.1715, "theta": -0.0488, "rho": -0.1762, "theo": 27.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-08-20T13:57:23", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "TMDX270115C00115000", "bid": 2.9, "bid_size": 59.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.5845, "open_interest": 708.0, "volume": 0.0, "delta": 0.2823, "gamma": 0.0111, "vega": 0.1672, "theta": -0.043, "rho": 0.0656, "theo": 4.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.77, "last_trade_time": "2026-09-16T15:41:21", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TMDX270115P00115000", "bid": 30.1, "bid_size": 6.0, "ask": 33.9, "ask_size": 6.0, "iv": 0.6448, "open_interest": 12.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.012, "vega": 0.1574, "theta": -0.0463, "rho": -0.1758, "theo": 31.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-07-23T14:29:17", "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "TMDX270115C00120000", "bid": 2.15, "bid_size": 51.0, "ask": 5.1, "ask_size": 55.0, "iv": 0.6125, "open_interest": 1192.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.0103, "vega": 0.1551, "theta": -0.0398, "rho": 0.057, "theo": 3.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-17T15:10:09", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TMDX270115P00120000", "bid": 34.5, "bid_size": 15.0, "ask": 37.5, "ask_size": 10.0, "iv": 0.631, "open_interest": 15.0, "volume": 2.0, "delta": -0.7845, "gamma": 0.0112, "vega": 0.1422, "theta": -0.0435, "rho": -0.1751, "theo": 35.763, "change": -0.6, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-09-18T10:46:44", "percent_change": -1.63935, "prev_day_close": 35.5}, {"option": "TMDX270115C00125000", "bid": 1.45, "bid_size": 53.0, "ask": 4.3, "ask_size": 57.0, "iv": 0.6054, "open_interest": 550.0, "volume": 0.0, "delta": 0.2094, "gamma": 0.0094, "vega": 0.1424, "theta": -0.0366, "rho": 0.0493, "theo": 3.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-09-03T15:56:39", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TMDX270115P00125000", "bid": 38.8, "bid_size": 8.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.6524, "open_interest": 22.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0104, "vega": 0.1264, "theta": -0.0405, "rho": -0.1696, "theo": 40.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-09-11T14:09:08", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "TMDX270115C00130000", "bid": 1.9, "bid_size": 56.0, "ask": 3.1, "ask_size": 55.0, "iv": 0.6175, "open_interest": 152.0, "volume": 1.0, "delta": 0.1797, "gamma": 0.0086, "vega": 0.1297, "theta": -0.0333, "rho": 0.0426, "theo": 2.4983, "change": 0.05, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T13:22:30", "percent_change": 1.88679, "prev_day_close": 2.5}, {"option": "TMDX270115P00130000", "bid": 43.3, "bid_size": 7.0, "ask": 47.0, "ask_size": 8.0, "iv": 0.6561, "open_interest": 12.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0097, "vega": 0.1089, "theta": -0.0377, "rho": -0.1555, "theo": 44.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-08-31T11:43:08", "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "TMDX270115C00135000", "bid": 0.8, "bid_size": 53.0, "ask": 3.0, "ask_size": 61.0, "iv": 0.6043, "open_interest": 336.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.0077, "vega": 0.1176, "theta": -0.0302, "rho": 0.0367, "theo": 2.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-11T11:44:04", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "TMDX270115P00135000", "bid": 48.0, "bid_size": 7.0, "ask": 51.5, "ask_size": 7.0, "iv": 0.6601, "open_interest": 6.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0089, "vega": 0.093, "theta": -0.0349, "rho": -0.1408, "theo": 49.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-08-07T13:59:24", "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "TMDX270115C00140000", "bid": 0.7, "bid_size": 54.0, "ask": 2.65, "ask_size": 62.0, "iv": 0.617, "open_interest": 242.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0069, "vega": 0.1058, "theta": -0.0272, "rho": 0.0315, "theo": 1.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-09-17T14:53:53", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TMDX270115P00140000", "bid": 52.6, "bid_size": 3.0, "ask": 56.4, "ask_size": 4.0, "iv": 0.6719, "open_interest": 5.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0082, "vega": 0.0757, "theta": -0.0323, "rho": -0.1244, "theo": 54.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.2, "last_trade_time": "2026-05-07T10:00:26", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "TMDX270115C00145000", "bid": 1.0, "bid_size": 8.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.6436, "open_interest": 176.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0062, "vega": 0.095, "theta": -0.0244, "rho": 0.0271, "theo": 1.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-11T11:31:17", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "TMDX270115P00145000", "bid": 57.3, "bid_size": 10.0, "ask": 61.0, "ask_size": 10.0, "iv": 0.665, "open_interest": 1.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0076, "vega": 0.0592, "theta": -0.0302, "rho": -0.1004, "theo": 58.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.7, "last_trade_time": "2026-03-26T13:08:59", "percent_change": 0.0, "prev_day_close": 58.4499988555908}, {"option": "TMDX270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.6911, "open_interest": 145.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0055, "vega": 0.0848, "theta": -0.0218, "rho": 0.0232, "theo": 1.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-16T10:34:50", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "TMDX270115P00150000", "bid": 62.1, "bid_size": 13.0, "ask": 65.8, "ask_size": 9.0, "iv": 0.6684, "open_interest": 5.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0067, "vega": 0.0439, "theta": -0.0278, "rho": -0.0731, "theo": 63.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.7, "last_trade_time": "2026-08-31T09:42:13", "percent_change": 0.0, "prev_day_close": 63.1499977111816}, {"option": "TMDX270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.7098, "open_interest": 116.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0049, "vega": 0.0757, "theta": -0.0195, "rho": 0.02, "theo": 0.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-11T11:11:14", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "TMDX270115P00155000", "bid": 67.1, "bid_size": 13.0, "ask": 70.6, "ask_size": 4.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0055, "vega": 0.03, "theta": -0.026, "rho": -0.0493, "theo": 68.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.05, "last_trade_time": "2026-03-26T13:13:17", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "TMDX270115C00160000", "bid": 0.15, "bid_size": 9.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.7345, "open_interest": 96.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0043, "vega": 0.0673, "theta": -0.0173, "rho": 0.0172, "theo": 0.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-09T12:13:35", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "TMDX270115P00160000", "bid": 71.6, "bid_size": 10.0, "ask": 75.6, "ask_size": 10.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0042, "vega": 0.0196, "theta": -0.0196, "rho": -0.0344, "theo": 73.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-03-30T10:40:20", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "TMDX270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.7327, "open_interest": 24.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0038, "vega": 0.0598, "theta": -0.0154, "rho": 0.0148, "theo": 0.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-06T12:55:16", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "TMDX270115P00165000", "bid": 76.5, "bid_size": 1.0, "ask": 80.5, "ask_size": 10.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0027, "vega": 0.0095, "theta": -0.0082, "rho": -0.0158, "theo": 78.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.3, "last_trade_time": "2026-02-12T14:34:05", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "TMDX270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.7573, "open_interest": 16.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0034, "vega": 0.0531, "theta": -0.0137, "rho": 0.0127, "theo": 0.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T09:46:32", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "TMDX270115P00170000", "bid": 81.7, "bid_size": 10.0, "ask": 85.5, "ask_size": 1.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0016, "vega": 0.0049, "theta": -0.0019, "rho": -0.0092, "theo": 83.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.36, "last_trade_time": "2026-06-26T10:29:40", "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "TMDX270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.7717, "open_interest": 59.0, "volume": 0.0, "delta": 0.045, "gamma": 0.003, "vega": 0.047, "theta": -0.0122, "rho": 0.0109, "theo": 0.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T10:05:25", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "TMDX270115P00175000", "bid": 86.6, "bid_size": 10.0, "ask": 90.5, "ask_size": 10.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 88.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-02-12T14:32:13", "percent_change": 0.0, "prev_day_close": 88.1999969482422}, {"option": "TMDX270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.788, "open_interest": 373.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0026, "vega": 0.0417, "theta": -0.0108, "rho": 0.0094, "theo": 0.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-06-02T10:21:41", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TMDX270115P00180000", "bid": 91.5, "bid_size": 10.0, "ask": 95.6, "ask_size": 10.0, "iv": 0.6949, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 93.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-01-30T11:11:18", "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "TMDX270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2.0, "iv": 0.8064, "open_interest": 20.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0023, "vega": 0.0369, "theta": -0.0096, "rho": 0.0081, "theo": 0.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T10:09:23", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TMDX270115P00185000", "bid": 96.5, "bid_size": 10.0, "ask": 100.6, "ask_size": 10.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 98.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.7, "last_trade_time": "2026-01-30T15:13:49", "percent_change": 0.0, "prev_day_close": 98.1999969482422}, {"option": "TMDX270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.7232, "open_interest": 24.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0021, "vega": 0.0328, "theta": -0.0085, "rho": 0.007, "theo": 0.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-09T12:02:06", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TMDX270115P00190000", "bid": 101.5, "bid_size": 10.0, "ask": 105.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 103.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "TMDX270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 13.0, "iv": 0.7419, "open_interest": 3.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0018, "vega": 0.029, "theta": -0.0075, "rho": 0.0061, "theo": 0.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-06-23T10:35:19", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TMDX270115P00195000", "bid": 106.5, "bid_size": 10.0, "ask": 110.6, "ask_size": 10.0, "iv": 0.7576, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 108.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.199996948242}, {"option": "TMDX270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 11.0, "iv": 0.7439, "open_interest": 77.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0016, "vega": 0.0257, "theta": -0.0067, "rho": 0.0053, "theo": 0.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-03T11:41:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMDX270115P00200000", "bid": 111.5, "bid_size": 10.0, "ask": 115.6, "ask_size": 10.0, "iv": 0.7774, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 113.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.25, "last_trade_time": "2025-12-31T10:28:32", "percent_change": 0.0, "prev_day_close": 113.099998474121}, {"option": "TMDX270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.7721, "open_interest": 43.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0012, "vega": 0.0203, "theta": -0.0052, "rho": 0.004, "theo": 0.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T15:00:32", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TMDX270115P00210000", "bid": 121.5, "bid_size": 10.0, "ask": 125.6, "ask_size": 10.0, "iv": 0.8154, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 123.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.199996948242}, {"option": "TMDX270416C00045000", "bid": 41.9, "bid_size": 2.0, "ask": 46.0, "ask_size": 13.0, "iv": 0.6419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0026, "vega": 0.0824, "theta": -0.0122, "rho": 0.2109, "theo": 44.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "TMDX270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.8119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0027, "vega": 0.0831, "theta": -0.014, "rho": -0.0378, "theo": 1.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "TMDX270416C00050000", "bid": 38.4, "bid_size": 5.0, "ask": 41.9, "ask_size": 8.0, "iv": 0.682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0035, "vega": 0.1052, "theta": -0.0158, "rho": 0.2228, "theo": 40.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "TMDX270416P00050000", "bid": 1.3, "bid_size": 10.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.6566, "open_interest": 2.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0035, "vega": 0.1062, "theta": -0.0174, "rho": -0.0521, "theo": 2.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-09-11T15:51:05", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "TMDX270416C00055000", "bid": 34.1, "bid_size": 39.0, "ask": 38.0, "ask_size": 39.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0044, "vega": 0.1296, "theta": -0.0195, "rho": 0.2309, "theo": 36.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "TMDX270416P00055000", "bid": 1.35, "bid_size": 52.0, "ask": 4.7, "ask_size": 58.0, "iv": 0.6603, "open_interest": 1.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0045, "vega": 0.1306, "theta": -0.0211, "rho": -0.0693, "theo": 3.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-09-02T14:34:20", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "TMDX270416C00060000", "bid": 30.5, "bid_size": 32.0, "ask": 34.1, "ask_size": 36.0, "iv": 0.6452, "open_interest": 3.0, "volume": 1.0, "delta": 0.8506, "gamma": 0.0054, "vega": 0.1543, "theta": -0.0232, "rho": 0.2353, "theo": 32.6173, "change": 0.7, "open": 33.0, "high": 33.0, "low": 33.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-09-18T11:49:13", "percent_change": 2.16718, "prev_day_close": 33.4500007629394}, {"option": "TMDX270416P00060000", "bid": 2.6, "bid_size": 51.0, "ask": 6.0, "ask_size": 63.0, "iv": 0.6575, "open_interest": 11.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0055, "vega": 0.1556, "theta": -0.0247, "rho": -0.0892, "theo": 4.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-09-11T15:51:05", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "TMDX270416C00065000", "bid": 27.0, "bid_size": 21.0, "ask": 31.0, "ask_size": 39.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0063, "vega": 0.1783, "theta": -0.0267, "rho": 0.2361, "theo": 29.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7000007629394}, {"option": "TMDX270416P00065000", "bid": 5.0, "bid_size": 52.0, "ask": 7.9, "ask_size": 52.0, "iv": 0.6883, "open_interest": 8.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0064, "vega": 0.1795, "theta": -0.0282, "rho": -0.1115, "theo": 5.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-02T14:24:00", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TMDX270416C00070000", "bid": 23.9, "bid_size": 11.0, "ask": 28.0, "ask_size": 16.0, "iv": 0.6461, "open_interest": 30.0, "volume": 0.0, "delta": 0.7705, "gamma": 0.0072, "vega": 0.2004, "theta": -0.0299, "rho": 0.2335, "theo": 25.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-09-14T13:17:49", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "TMDX270416P00070000", "bid": 5.9, "bid_size": 11.0, "ask": 9.6, "ask_size": 13.0, "iv": 0.6563, "open_interest": 8.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0074, "vega": 0.2019, "theta": -0.0314, "rho": -0.1352, "theo": 7.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-14T15:03:32", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "TMDX270416C00075000", "bid": 21.2, "bid_size": 38.0, "ask": 25.0, "ask_size": 34.0, "iv": 0.6423, "open_interest": 1.0, "volume": 0.0, "delta": 0.7261, "gamma": 0.0079, "vega": 0.2197, "theta": -0.0327, "rho": 0.2282, "theo": 23.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-09-15T14:08:59", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "TMDX270416P00075000", "bid": 8.0, "bid_size": 8.0, "ask": 11.7, "ask_size": 12.0, "iv": 0.654, "open_interest": 6.0, "volume": 0.0, "delta": -0.281, "gamma": 0.0082, "vega": 0.2212, "theta": -0.0342, "rho": -0.1602, "theo": 9.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-14T15:07:10", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TMDX270416C00080000", "bid": 19.0, "bid_size": 36.0, "ask": 21.3, "ask_size": 40.0, "iv": 0.6237, "open_interest": 1.0, "volume": 1.0, "delta": 0.6802, "gamma": 0.0086, "vega": 0.2355, "theta": -0.0349, "rho": 0.2205, "theo": 20.3983, "change": 0.2, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-18T15:23:54", "percent_change": 0.961538, "prev_day_close": 20.5499992370605}, {"option": "TMDX270416P00080000", "bid": 10.0, "bid_size": 13.0, "ask": 13.8, "ask_size": 12.0, "iv": 0.6385, "open_interest": 1.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.0089, "vega": 0.2367, "theta": -0.0365, "rho": -0.1863, "theo": 11.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-20T09:57:34", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "TMDX270416C00085000", "bid": 16.0, "bid_size": 38.0, "ask": 19.6, "ask_size": 41.0, "iv": 0.6211, "open_interest": 6.0, "volume": 1.0, "delta": 0.6338, "gamma": 0.0091, "vega": 0.2477, "theta": -0.0366, "rho": 0.2108, "theo": 18.021, "change": -0.35, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-09-18T10:18:30", "percent_change": -1.90736, "prev_day_close": 18.3999996185303}, {"option": "TMDX270416P00085000", "bid": 12.6, "bid_size": 8.0, "ask": 16.6, "ask_size": 11.0, "iv": 0.6405, "open_interest": 5.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.0094, "vega": 0.2484, "theta": -0.0382, "rho": -0.2107, "theo": 14.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-11T14:14:36", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "TMDX270416C00090000", "bid": 13.7, "bid_size": 46.0, "ask": 18.0, "ask_size": 36.0, "iv": 0.625, "open_interest": 6.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.0094, "vega": 0.2561, "theta": -0.0378, "rho": 0.1999, "theo": 15.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.63, "last_trade_time": "2026-09-08T10:20:42", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "TMDX270416P00090000", "bid": 15.5, "bid_size": 9.0, "ask": 18.7, "ask_size": 8.0, "iv": 0.6252, "open_interest": 3.0, "volume": 0.0, "delta": -0.4248, "gamma": 0.0099, "vega": 0.2559, "theta": -0.0394, "rho": -0.234, "theo": 17.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-09-08T10:53:06", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "TMDX270416C00095000", "bid": 12.1, "bid_size": 52.0, "ask": 15.9, "ask_size": 43.0, "iv": 0.6241, "open_interest": 24.0, "volume": 0.0, "delta": 0.5425, "gamma": 0.0097, "vega": 0.2608, "theta": -0.0384, "rho": 0.1884, "theo": 14.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.16, "last_trade_time": "2026-09-17T11:12:33", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "TMDX270416P00095000", "bid": 18.2, "bid_size": 7.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.6209, "open_interest": 1.0, "volume": 0.0, "delta": -0.4722, "gamma": 0.0102, "vega": 0.2597, "theta": -0.0402, "rho": -0.2564, "theo": 20.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.89, "last_trade_time": "2026-09-14T14:27:55", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "TMDX270416C00100000", "bid": 10.1, "bid_size": 48.0, "ask": 14.2, "ask_size": 48.0, "iv": 0.6155, "open_interest": 4.0, "volume": 0.0, "delta": 0.4991, "gamma": 0.0097, "vega": 0.2622, "theta": -0.0385, "rho": 0.1762, "theo": 12.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.61, "last_trade_time": "2026-09-01T11:07:22", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "TMDX270416P00100000", "bid": 21.7, "bid_size": 7.0, "ask": 25.6, "ask_size": 8.0, "iv": 0.6296, "open_interest": 12.0, "volume": 3.0, "delta": -0.5181, "gamma": 0.0103, "vega": 0.2597, "theta": -0.0404, "rho": -0.2752, "theo": 23.472, "change": -0.65, "open": 23.3, "high": 23.3, "low": 23.3, "tick": "no_change", "last_trade_price": 23.3, "last_trade_time": "2026-09-18T10:48:48", "percent_change": -2.71399, "prev_day_close": 23.3000001907349}, {"option": "TMDX270416C00105000", "bid": 8.8, "bid_size": 27.0, "ask": 12.7, "ask_size": 47.0, "iv": 0.6172, "open_interest": 7.0, "volume": 0.0, "delta": 0.4578, "gamma": 0.0097, "vega": 0.2606, "theta": -0.0383, "rho": 0.1641, "theo": 10.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-17T14:39:02", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "TMDX270416P00105000", "bid": 25.0, "bid_size": 6.0, "ask": 29.2, "ask_size": 8.0, "iv": 0.6273, "open_interest": 0.0, "volume": 0.0, "delta": -0.5621, "gamma": 0.0104, "vega": 0.256, "theta": -0.0403, "rho": -0.2906, "theo": 26.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "TMDX270416C00110000", "bid": 7.4, "bid_size": 18.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": 0.4189, "gamma": 0.0096, "vega": 0.2566, "theta": -0.0377, "rho": 0.152, "theo": 9.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "TMDX270416P00110000", "bid": 28.9, "bid_size": 6.0, "ask": 32.9, "ask_size": 6.0, "iv": 0.6316, "open_interest": 0.0, "volume": 0.0, "delta": -0.6039, "gamma": 0.0103, "vega": 0.2503, "theta": -0.0399, "rho": -0.3044, "theo": 30.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "TMDX270416C00115000", "bid": 6.5, "bid_size": 14.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.6213, "open_interest": 0.0, "volume": 0.0, "delta": 0.3825, "gamma": 0.0093, "vega": 0.2506, "theta": -0.0368, "rho": 0.1404, "theo": 8.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "TMDX270416P00115000", "bid": 32.9, "bid_size": 3.0, "ask": 36.5, "ask_size": 4.0, "iv": 0.6299, "open_interest": 2.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.0102, "vega": 0.2405, "theta": -0.0391, "rho": -0.3122, "theo": 34.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.65, "last_trade_time": "2026-09-10T15:16:02", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "TMDX270416C00120000", "bid": 5.6, "bid_size": 15.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.6253, "open_interest": 5.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.009, "vega": 0.2429, "theta": -0.0356, "rho": 0.1294, "theo": 7.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-09-01T11:07:22", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "TMDX270416P00120000", "bid": 36.7, "bid_size": 6.0, "ask": 40.6, "ask_size": 10.0, "iv": 0.6283, "open_interest": 0.0, "volume": 0.0, "delta": -0.6803, "gamma": 0.01, "vega": 0.231, "theta": -0.0382, "rho": -0.3202, "theo": 38.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "TMDX270416C00125000", "bid": 4.6, "bid_size": 15.0, "ask": 8.7, "ask_size": 13.0, "iv": 0.6247, "open_interest": 2.0, "volume": 0.0, "delta": 0.3177, "gamma": 0.0087, "vega": 0.2341, "theta": -0.0344, "rho": 0.1189, "theo": 6.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.36, "last_trade_time": "2026-09-02T13:48:46", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "TMDX270416P00125000", "bid": 41.1, "bid_size": 3.0, "ask": 44.6, "ask_size": 4.0, "iv": 0.6321, "open_interest": 0.0, "volume": 0.0, "delta": -0.7147, "gamma": 0.0097, "vega": 0.2175, "theta": -0.0371, "rho": -0.3188, "theo": 42.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "TMDX270416C00130000", "bid": 4.2, "bid_size": 43.0, "ask": 8.0, "ask_size": 52.0, "iv": 0.6348, "open_interest": 7.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0083, "vega": 0.2244, "theta": -0.0329, "rho": 0.109, "theo": 5.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.48, "last_trade_time": "2026-08-21T10:56:43", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TMDX270416P00130000", "bid": 45.2, "bid_size": 12.0, "ask": 49.3, "ask_size": 14.0, "iv": 0.6403, "open_interest": 0.0, "volume": 0.0, "delta": -0.7468, "gamma": 0.0094, "vega": 0.2051, "theta": -0.0359, "rho": -0.3211, "theo": 46.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "TMDX270416C00135000", "bid": 3.8, "bid_size": 51.0, "ask": 6.8, "ask_size": 59.0, "iv": 0.6301, "open_interest": 7.0, "volume": 1.0, "delta": 0.2632, "gamma": 0.0079, "vega": 0.2144, "theta": -0.0315, "rho": 0.1, "theo": 5.1547, "change": -0.41, "open": 5.59, "high": 5.59, "low": 5.59, "tick": "up", "last_trade_price": 5.59, "last_trade_time": "2026-09-18T13:22:43", "percent_change": -6.83333, "prev_day_close": 5.29999995231628}, {"option": "TMDX270416P00135000", "bid": 49.7, "bid_size": 14.0, "ask": 53.7, "ask_size": 16.0, "iv": 0.647, "open_interest": 0.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.0091, "vega": 0.1898, "theta": -0.0346, "rho": -0.3136, "theo": 51.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "TMDX280121C00035000", "bid": 53.5, "bid_size": 13.0, "ask": 58.5, "ask_size": 13.0, "iv": 0.6878, "open_interest": 22.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0016, "vega": 0.1212, "theta": -0.0031, "rho": 0.3296, "theo": 56.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.8, "last_trade_time": "2026-09-11T11:28:47", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "TMDX280121P00035000", "bid": 1.3, "bid_size": 14.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.7693, "open_interest": 43.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0016, "vega": 0.1233, "theta": -0.0092, "rho": -0.0989, "theo": 2.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-09-14T14:43:19", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "TMDX280121C00040000", "bid": 50.0, "bid_size": 22.0, "ask": 54.5, "ask_size": 13.0, "iv": 0.6764, "open_interest": 350.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.002, "vega": 0.148, "theta": -0.0052, "rho": 0.3587, "theo": 53.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-09-11T15:58:35", "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "TMDX280121P00040000", "bid": 3.0, "bid_size": 12.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.7686, "open_interest": 55.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0021, "vega": 0.1505, "theta": -0.011, "rho": -0.1276, "theo": 3.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-14T12:38:49", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "TMDX280121C00045000", "bid": 47.5, "bid_size": 24.0, "ask": 51.0, "ask_size": 11.0, "iv": 0.6994, "open_interest": 22.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0024, "vega": 0.1756, "theta": -0.0074, "rho": 0.3826, "theo": 49.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.35, "last_trade_time": "2026-09-11T11:31:18", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "TMDX280121P00045000", "bid": 3.2, "bid_size": 20.0, "ask": 6.9, "ask_size": 60.0, "iv": 0.7109, "open_interest": 26.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0025, "vega": 0.1787, "theta": -0.0127, "rho": -0.1603, "theo": 5.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-09-14T14:43:19", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "TMDX280121C00050000", "bid": 43.0, "bid_size": 22.0, "ask": 47.5, "ask_size": 43.0, "iv": 0.654, "open_interest": 77.0, "volume": 1.0, "delta": 0.8796, "gamma": 0.0029, "vega": 0.2031, "theta": -0.0094, "rho": 0.4017, "theo": 46.1254, "change": 0.2, "open": 46.0, "high": 46.0, "low": 46.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-09-18T15:21:46", "percent_change": 0.436683, "prev_day_close": 46.2999992370606}, {"option": "TMDX280121P00050000", "bid": 5.7, "bid_size": 2.0, "ask": 8.2, "ask_size": 56.0, "iv": 0.7226, "open_interest": 113.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.003, "vega": 0.2071, "theta": -0.0144, "rho": -0.1954, "theo": 6.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-14T15:11:03", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "TMDX280121C00055000", "bid": 40.0, "bid_size": 19.0, "ask": 44.5, "ask_size": 41.0, "iv": 0.6545, "open_interest": 220.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0033, "vega": 0.2303, "theta": -0.0114, "rho": 0.4157, "theo": 42.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.61, "last_trade_time": "2026-08-28T12:59:01", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "TMDX280121P00055000", "bid": 6.2, "bid_size": 56.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.6902, "open_interest": 63.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0035, "vega": 0.2343, "theta": -0.016, "rho": -0.2343, "theo": 7.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2026-08-21T11:25:33", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "TMDX280121C00060000", "bid": 38.7, "bid_size": 39.0, "ask": 41.5, "ask_size": 45.0, "iv": 0.6798, "open_interest": 134.0, "volume": 1.0, "delta": 0.8295, "gamma": 0.0038, "vega": 0.256, "theta": -0.0133, "rho": 0.4256, "theo": 39.9877, "change": 0.3, "open": 40.4, "high": 40.4, "low": 40.4, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-09-18T11:58:25", "percent_change": 0.748129, "prev_day_close": 40.6499996185303}, {"option": "TMDX280121P00060000", "bid": 8.4, "bid_size": 58.0, "ask": 11.0, "ask_size": 54.0, "iv": 0.6735, "open_interest": 64.0, "volume": 3.0, "delta": -0.1781, "gamma": 0.004, "vega": 0.2608, "theta": -0.0176, "rho": -0.2746, "theo": 9.7485, "change": -0.25, "open": 10.0, "high": 10.0, "low": 9.45, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-09-18T14:39:43", "percent_change": -2.57732, "prev_day_close": 9.25}, {"option": "TMDX280121C00065000", "bid": 35.5, "bid_size": 48.0, "ask": 39.0, "ask_size": 27.0, "iv": 0.6684, "open_interest": 137.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.0042, "vega": 0.2802, "theta": -0.0151, "rho": 0.4313, "theo": 37.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-09-11T11:31:41", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "TMDX280121P00065000", "bid": 10.0, "bid_size": 25.0, "ask": 13.5, "ask_size": 51.0, "iv": 0.6684, "open_interest": 85.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0044, "vega": 0.2852, "theta": -0.019, "rho": -0.3159, "theo": 11.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.08, "last_trade_time": "2026-08-17T13:38:13", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TMDX280121C00070000", "bid": 32.0, "bid_size": 18.0, "ask": 36.5, "ask_size": 17.0, "iv": 0.6478, "open_interest": 199.0, "volume": 0.0, "delta": 0.7749, "gamma": 0.0045, "vega": 0.3023, "theta": -0.0167, "rho": 0.4337, "theo": 34.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-09-15T14:07:22", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "TMDX280121P00070000", "bid": 11.7, "bid_size": 13.0, "ask": 16.0, "ask_size": 13.0, "iv": 0.6592, "open_interest": 141.0, "volume": 0.0, "delta": -0.2362, "gamma": 0.0048, "vega": 0.3076, "theta": -0.0204, "rho": -0.3584, "theo": 13.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-09-11T09:30:07", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "TMDX280121C00075000", "bid": 29.5, "bid_size": 22.0, "ask": 34.5, "ask_size": 17.0, "iv": 0.6476, "open_interest": 127.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.0049, "vega": 0.3222, "theta": -0.0181, "rho": 0.4328, "theo": 32.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-09-14T14:53:38", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "TMDX280121P00075000", "bid": 13.8, "bid_size": 12.0, "ask": 18.5, "ask_size": 13.0, "iv": 0.6517, "open_interest": 147.0, "volume": 0.0, "delta": -0.2665, "gamma": 0.0052, "vega": 0.3271, "theta": -0.0215, "rho": -0.401, "theo": 16.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-09-02T11:34:58", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "TMDX280121C00080000", "bid": 27.5, "bid_size": 19.0, "ask": 32.0, "ask_size": 14.0, "iv": 0.6426, "open_interest": 570.0, "volume": 0.0, "delta": 0.7185, "gamma": 0.0052, "vega": 0.3396, "theta": -0.0194, "rho": 0.4297, "theo": 30.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.58, "last_trade_time": "2026-09-15T12:36:48", "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "TMDX280121P00080000", "bid": 16.5, "bid_size": 13.0, "ask": 21.0, "ask_size": 15.0, "iv": 0.6485, "open_interest": 150.0, "volume": 0.0, "delta": -0.2971, "gamma": 0.0056, "vega": 0.3442, "theta": -0.0225, "rho": -0.442, "theo": 18.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.27, "last_trade_time": "2026-09-15T13:50:21", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "TMDX280121C00085000", "bid": 25.5, "bid_size": 19.0, "ask": 30.0, "ask_size": 17.0, "iv": 0.6407, "open_interest": 224.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.0054, "vega": 0.3546, "theta": -0.0205, "rho": 0.4241, "theo": 27.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.87, "last_trade_time": "2026-08-31T13:34:50", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "TMDX280121P00085000", "bid": 19.0, "bid_size": 18.0, "ask": 24.0, "ask_size": 17.0, "iv": 0.6452, "open_interest": 82.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.0059, "vega": 0.3583, "theta": -0.0234, "rho": -0.4828, "theo": 21.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-08-27T11:14:21", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "TMDX280121C00090000", "bid": 23.5, "bid_size": 17.0, "ask": 28.5, "ask_size": 17.0, "iv": 0.642, "open_interest": 107.0, "volume": 0.0, "delta": 0.6626, "gamma": 0.0056, "vega": 0.3672, "theta": -0.0214, "rho": 0.4173, "theo": 26.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-09-15T13:50:21", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "TMDX280121P00090000", "bid": 23.3, "bid_size": 1.0, "ask": 27.0, "ask_size": 14.0, "iv": 0.6623, "open_interest": 30.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.0062, "vega": 0.3698, "theta": -0.0241, "rho": -0.5212, "theo": 24.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-09-08T12:27:08", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "TMDX280121C00095000", "bid": 22.0, "bid_size": 21.0, "ask": 26.5, "ask_size": 41.0, "iv": 0.6396, "open_interest": 112.0, "volume": 0.0, "delta": 0.6353, "gamma": 0.0058, "vega": 0.3775, "theta": -0.0222, "rho": 0.4085, "theo": 24.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-14T10:13:17", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "TMDX280121P00095000", "bid": 25.5, "bid_size": 56.0, "ask": 30.0, "ask_size": 14.0, "iv": 0.647, "open_interest": 34.0, "volume": 0.0, "delta": -0.3886, "gamma": 0.0065, "vega": 0.3788, "theta": -0.0246, "rho": -0.5589, "theo": 27.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-09-08T10:51:55", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "TMDX280121C00100000", "bid": 22.6, "bid_size": 3.0, "ask": 24.3, "ask_size": 39.0, "iv": 0.6589, "open_interest": 1694.0, "volume": 16.0, "delta": 0.6088, "gamma": 0.006, "vega": 0.3856, "theta": -0.0228, "rho": 0.3993, "theo": 22.7384, "change": 0.1, "open": 22.72, "high": 23.1, "low": 22.72, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-09-18T15:54:51", "percent_change": 0.438596, "prev_day_close": 23.6999998092651}, {"option": "TMDX280121P00100000", "bid": 28.5, "bid_size": 14.0, "ask": 33.1, "ask_size": 47.0, "iv": 0.6406, "open_interest": 41.0, "volume": 0.0, "delta": -0.4183, "gamma": 0.0067, "vega": 0.3847, "theta": -0.0251, "rho": -0.5894, "theo": 30.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.79, "last_trade_time": "2026-09-17T10:46:25", "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "TMDX280121C00105000", "bid": 19.0, "bid_size": 59.0, "ask": 23.5, "ask_size": 21.0, "iv": 0.639, "open_interest": 56.0, "volume": 0.0, "delta": 0.5831, "gamma": 0.0061, "vega": 0.3918, "theta": -0.0234, "rho": 0.389, "theo": 21.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-09-14T09:48:22", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "TMDX280121P00105000", "bid": 32.0, "bid_size": 18.0, "ask": 37.0, "ask_size": 18.0, "iv": 0.6478, "open_interest": 59.0, "volume": 0.0, "delta": -0.4474, "gamma": 0.0069, "vega": 0.3885, "theta": -0.0254, "rho": -0.622, "theo": 34.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-08-10T15:08:22", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "TMDX280121C00110000", "bid": 17.5, "bid_size": 14.0, "ask": 22.0, "ask_size": 13.0, "iv": 0.6346, "open_interest": 126.0, "volume": 0.0, "delta": 0.5582, "gamma": 0.0061, "vega": 0.396, "theta": -0.0238, "rho": 0.378, "theo": 19.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-09-09T10:55:16", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "TMDX280121P00110000", "bid": 35.5, "bid_size": 18.0, "ask": 40.5, "ask_size": 17.0, "iv": 0.6468, "open_interest": 35.0, "volume": 0.0, "delta": -0.4758, "gamma": 0.007, "vega": 0.3904, "theta": -0.0256, "rho": -0.6489, "theo": 37.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-09-02T14:26:12", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "TMDX280121C00115000", "bid": 16.0, "bid_size": 25.0, "ask": 21.0, "ask_size": 12.0, "iv": 0.6341, "open_interest": 39.0, "volume": 0.0, "delta": 0.5343, "gamma": 0.0062, "vega": 0.3988, "theta": -0.024, "rho": 0.3672, "theo": 18.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-08-04T15:22:52", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "TMDX280121P00115000", "bid": 39.0, "bid_size": 6.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.643, "open_interest": 3.0, "volume": 0.0, "delta": -0.5034, "gamma": 0.0072, "vega": 0.3894, "theta": -0.0257, "rho": -0.6729, "theo": 41.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.27, "last_trade_time": "2026-06-22T15:59:32", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "TMDX280121C00120000", "bid": 15.0, "bid_size": 17.0, "ask": 20.0, "ask_size": 17.0, "iv": 0.6378, "open_interest": 123.0, "volume": 0.0, "delta": 0.5114, "gamma": 0.0062, "vega": 0.4, "theta": -0.0242, "rho": 0.3559, "theo": 17.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-16T11:03:11", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TMDX280121P00120000", "bid": 43.0, "bid_size": 7.0, "ask": 47.5, "ask_size": 6.0, "iv": 0.6431, "open_interest": 21.0, "volume": 0.0, "delta": -0.5302, "gamma": 0.0073, "vega": 0.387, "theta": -0.0257, "rho": -0.6953, "theo": 45.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-06-30T15:33:00", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "TMDX280121C00125000", "bid": 14.0, "bid_size": 19.0, "ask": 18.5, "ask_size": 57.0, "iv": 0.6331, "open_interest": 99.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.0062, "vega": 0.3999, "theta": -0.0243, "rho": 0.3443, "theo": 16.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-09-01T09:35:38", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "TMDX280121P00125000", "bid": 46.5, "bid_size": 7.0, "ask": 51.0, "ask_size": 8.0, "iv": 0.6342, "open_interest": 16.0, "volume": 3.0, "delta": -0.5562, "gamma": 0.0074, "vega": 0.3839, "theta": -0.0257, "rho": -0.711, "theo": 48.8765, "change": -0.85, "open": 48.4, "high": 48.4, "low": 48.4, "tick": "no_change", "last_trade_price": 48.4, "last_trade_time": "2026-09-18T15:08:59", "percent_change": -1.72589, "prev_day_close": 47.8500003814697}, {"option": "TMDX280121C00130000", "bid": 13.0, "bid_size": 17.0, "ask": 17.5, "ask_size": 42.0, "iv": 0.6328, "open_interest": 23.0, "volume": 0.0, "delta": 0.4685, "gamma": 0.0062, "vega": 0.3988, "theta": -0.0243, "rho": 0.3333, "theo": 15.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-08-24T13:22:26", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "TMDX280121P00130000", "bid": 50.5, "bid_size": 6.0, "ask": 55.5, "ask_size": 6.0, "iv": 0.6426, "open_interest": 26.0, "volume": 0.0, "delta": -0.5813, "gamma": 0.0075, "vega": 0.3775, "theta": -0.0255, "rho": -0.7221, "theo": 52.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.6, "last_trade_time": "2026-08-07T10:11:56", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "TMDX280121C00135000", "bid": 12.0, "bid_size": 25.0, "ask": 16.5, "ask_size": 23.0, "iv": 0.6307, "open_interest": 67.0, "volume": 0.0, "delta": 0.4484, "gamma": 0.0062, "vega": 0.3967, "theta": -0.0243, "rho": 0.3223, "theo": 14.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-08-04T12:26:56", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "TMDX280121P00135000", "bid": 54.5, "bid_size": 6.0, "ask": 59.5, "ask_size": 6.0, "iv": 0.6422, "open_interest": 7.0, "volume": 0.0, "delta": -0.6055, "gamma": 0.0075, "vega": 0.3713, "theta": -0.0253, "rho": -0.7354, "theo": 56.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.4, "last_trade_time": "2026-08-31T13:44:10", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "TMDX280121C00140000", "bid": 11.2, "bid_size": 13.0, "ask": 15.7, "ask_size": 16.0, "iv": 0.6321, "open_interest": 88.0, "volume": 0.0, "delta": 0.4294, "gamma": 0.0061, "vega": 0.3936, "theta": -0.0242, "rho": 0.3111, "theo": 13.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-15T11:59:07", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TMDX280121P00140000", "bid": 58.5, "bid_size": 6.0, "ask": 63.5, "ask_size": 6.0, "iv": 0.6397, "open_interest": 6.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0076, "vega": 0.363, "theta": -0.0251, "rho": -0.7497, "theo": 60.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-06-10T11:23:01", "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "TMDX280121C00145000", "bid": 10.4, "bid_size": 10.0, "ask": 15.0, "ask_size": 19.0, "iv": 0.6332, "open_interest": 24.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.006, "vega": 0.3899, "theta": -0.024, "rho": 0.3003, "theo": 12.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.66, "last_trade_time": "2026-09-15T13:50:21", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "TMDX280121P00145000", "bid": 62.5, "bid_size": 6.0, "ask": 67.5, "ask_size": 6.0, "iv": 0.635, "open_interest": 9.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.0076, "vega": 0.3525, "theta": -0.0248, "rho": -0.7465, "theo": 65.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-03-30T14:02:17", "percent_change": 0.0, "prev_day_close": 64.5999984741211}, {"option": "TMDX280121C00150000", "bid": 9.8, "bid_size": 15.0, "ask": 14.2, "ask_size": 23.0, "iv": 0.6343, "open_interest": 448.0, "volume": 0.0, "delta": 0.394, "gamma": 0.006, "vega": 0.3857, "theta": -0.0238, "rho": 0.2901, "theo": 12.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-09-10T15:41:20", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "TMDX280121P00150000", "bid": 67.0, "bid_size": 6.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.6428, "open_interest": 6.0, "volume": 0.0, "delta": -0.6733, "gamma": 0.0076, "vega": 0.3411, "theta": -0.0244, "rho": -0.7442, "theo": 69.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.6, "last_trade_time": "2026-06-10T11:21:35", "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "TMDX280121C00155000", "bid": 8.5, "bid_size": 18.0, "ask": 13.5, "ask_size": 17.0, "iv": 0.6262, "open_interest": 110.0, "volume": 0.0, "delta": 0.3776, "gamma": 0.0059, "vega": 0.381, "theta": -0.0236, "rho": 0.28, "theo": 11.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-08-19T09:39:22", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "TMDX280121P00155000", "bid": 71.5, "bid_size": 3.0, "ask": 76.0, "ask_size": 10.0, "iv": 0.6416, "open_interest": 4.0, "volume": 0.0, "delta": -0.6943, "gamma": 0.0076, "vega": 0.3312, "theta": -0.0241, "rho": -0.7307, "theo": 73.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.0, "last_trade_time": "2026-02-19T12:59:00", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "TMDX280121C00160000", "bid": 8.4, "bid_size": 14.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.6353, "open_interest": 104.0, "volume": 0.0, "delta": 0.362, "gamma": 0.0058, "vega": 0.3756, "theta": -0.0234, "rho": 0.27, "theo": 10.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-11T11:58:52", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TMDX280121P00160000", "bid": 75.5, "bid_size": 6.0, "ask": 80.5, "ask_size": 6.0, "iv": 0.6382, "open_interest": 2.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.0076, "vega": 0.3186, "theta": -0.0238, "rho": -0.7379, "theo": 78.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.2, "last_trade_time": "2026-06-10T11:24:10", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "TMDX280121C00165000", "bid": 7.7, "bid_size": 8.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.6354, "open_interest": 31.0, "volume": 0.0, "delta": 0.3472, "gamma": 0.0057, "vega": 0.37, "theta": -0.0231, "rho": 0.2604, "theo": 10.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-06-29T14:26:22", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TMDX280121P00165000", "bid": 80.0, "bid_size": 3.0, "ask": 85.0, "ask_size": 6.0, "iv": 0.6412, "open_interest": 1.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0076, "vega": 0.305, "theta": -0.0234, "rho": -0.7202, "theo": 82.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.1, "last_trade_time": "2026-03-02T11:30:57", "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "TMDX280121C00170000", "bid": 7.0, "bid_size": 11.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.6344, "open_interest": 27.0, "volume": 0.0, "delta": 0.3331, "gamma": 0.0056, "vega": 0.3642, "theta": -0.0228, "rho": 0.2514, "theo": 9.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.34, "last_trade_time": "2026-08-05T09:30:05", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "TMDX280121P00170000", "bid": 84.5, "bid_size": 6.0, "ask": 89.5, "ask_size": 6.0, "iv": 0.6427, "open_interest": 20.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0076, "vega": 0.2937, "theta": -0.0229, "rho": -0.7017, "theo": 86.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.9, "last_trade_time": "2026-08-31T13:44:30", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "TMDX280121C00175000", "bid": 6.5, "bid_size": 11.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.6351, "open_interest": 26.0, "volume": 0.0, "delta": 0.3198, "gamma": 0.0055, "vega": 0.3583, "theta": -0.0224, "rho": 0.2428, "theo": 9.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-05-08T13:07:07", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "TMDX280121P00175000", "bid": 89.0, "bid_size": 6.0, "ask": 94.0, "ask_size": 6.0, "iv": 0.6424, "open_interest": 1.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.0076, "vega": 0.2788, "theta": -0.0224, "rho": -0.7004, "theo": 91.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.8, "last_trade_time": "2026-06-10T11:18:45", "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "TMDX280121C00180000", "bid": 7.4, "bid_size": 1.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.6549, "open_interest": 54.0, "volume": 0.0, "delta": 0.3071, "gamma": 0.0054, "vega": 0.3521, "theta": -0.0221, "rho": 0.2342, "theo": 8.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-11T15:38:49", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "TMDX280121P00180000", "bid": 93.5, "bid_size": 6.0, "ask": 98.5, "ask_size": 6.0, "iv": 0.64, "open_interest": 4.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.0076, "vega": 0.2585, "theta": -0.0219, "rho": -0.6476, "theo": 96.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.9, "last_trade_time": "2026-03-02T10:51:08", "percent_change": 0.0, "prev_day_close": 95.4500007629394}, {"option": "TMDX280121C00185000", "bid": 5.5, "bid_size": 21.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.6323, "open_interest": 60.0, "volume": 0.0, "delta": 0.295, "gamma": 0.0053, "vega": 0.3456, "theta": -0.0218, "rho": 0.2258, "theo": 8.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-06-15T10:53:19", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TMDX280121P00185000", "bid": 98.0, "bid_size": 6.0, "ask": 103.0, "ask_size": 6.0, "iv": 0.6356, "open_interest": 2.0, "volume": 0.0, "delta": -0.8063, "gamma": 0.0075, "vega": 0.2471, "theta": -0.0215, "rho": -0.6427, "theo": 100.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.2, "last_trade_time": "2026-03-02T11:30:57", "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "TMDX280121C00190000", "bid": 5.6, "bid_size": 13.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.6408, "open_interest": 49.0, "volume": 0.0, "delta": 0.2836, "gamma": 0.0052, "vega": 0.3392, "theta": -0.0214, "rho": 0.218, "theo": 7.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-24T15:38:33", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "TMDX280121P00190000", "bid": 103.0, "bid_size": 3.0, "ask": 107.5, "ask_size": 6.0, "iv": 0.6401, "open_interest": 2.0, "volume": 0.0, "delta": -0.8229, "gamma": 0.0075, "vega": 0.2326, "theta": -0.0211, "rho": -0.6182, "theo": 105.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.7, "last_trade_time": "2026-05-04T11:31:24", "percent_change": 0.0, "prev_day_close": 104.599998474121}, {"option": "TMDX280121C00195000", "bid": 6.1, "bid_size": 1.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.6531, "open_interest": 3.0, "volume": 0.0, "delta": 0.2727, "gamma": 0.0051, "vega": 0.3328, "theta": -0.021, "rho": 0.2106, "theo": 7.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-02-26T11:10:54", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "TMDX280121P00195000", "bid": 107.5, "bid_size": 6.0, "ask": 112.5, "ask_size": 6.0, "iv": 0.6435, "open_interest": 0.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0075, "vega": 0.2214, "theta": -0.0204, "rho": -0.5656, "theo": 110.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.349998474121}, {"option": "TMDX280121C00200000", "bid": 5.9, "bid_size": 9.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.6545, "open_interest": 49.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.005, "vega": 0.3265, "theta": -0.0207, "rho": 0.2035, "theo": 7.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-09T10:04:36", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "TMDX280121P00200000", "bid": 112.0, "bid_size": 11.0, "ask": 117.0, "ask_size": 12.0, "iv": 0.6315, "open_interest": 22.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0076, "vega": 0.1984, "theta": -0.0204, "rho": -0.5452, "theo": 114.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.2, "last_trade_time": "2026-08-04T13:58:36", "percent_change": 0.0, "prev_day_close": 114.149997711182}, {"option": "TMDX280121C00210000", "bid": 4.7, "bid_size": 52.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.6503, "open_interest": 109.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0048, "vega": 0.3136, "theta": -0.0199, "rho": 0.1898, "theo": 6.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-09-17T14:53:53", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TMDX280121P00210000", "bid": 121.5, "bid_size": 6.0, "ask": 126.5, "ask_size": 6.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0075, "vega": 0.1633, "theta": -0.0187, "rho": -0.4511, "theo": 124.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-04-28T11:21:58", "percent_change": 0.0, "prev_day_close": 123.599998474121}, {"option": "TMDX290119C00045000", "bid": 51.0, "bid_size": 7.0, "ask": 56.0, "ask_size": 4.0, "iv": 0.6678, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.002, "vega": 0.2386, "theta": -0.0028, "rho": 0.5448, "theo": 53.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "TMDX290119P00045000", "bid": 5.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.6665, "open_interest": 1.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0022, "vega": 0.2465, "theta": -0.0094, "rho": -0.3271, "theo": 7.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.02, "last_trade_time": "2026-09-14T14:43:19", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "TMDX290119C00050000", "bid": 48.5, "bid_size": 13.0, "ask": 53.5, "ask_size": 9.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0022, "vega": 0.2687, "theta": -0.0042, "rho": 0.5703, "theo": 51.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "TMDX290119P00050000", "bid": 6.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.6493, "open_interest": 0.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0025, "vega": 0.2778, "theta": -0.0104, "rho": -0.3864, "theo": 9.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "TMDX290119C00055000", "bid": 46.0, "bid_size": 13.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0025, "vega": 0.2974, "theta": -0.0056, "rho": 0.591, "theo": 48.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "TMDX290119P00055000", "bid": 9.0, "bid_size": 9.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.6619, "open_interest": 1.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0028, "vega": 0.3075, "theta": -0.0114, "rho": -0.4464, "theo": 11.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-09-14T14:43:19", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "TMDX290119C00060000", "bid": 43.5, "bid_size": 11.0, "ask": 48.5, "ask_size": 10.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.0028, "vega": 0.3244, "theta": -0.0068, "rho": 0.6066, "theo": 46.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "TMDX290119P00060000", "bid": 11.0, "bid_size": 9.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0031, "vega": 0.3355, "theta": -0.0123, "rho": -0.5082, "theo": 13.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "TMDX290119C00065000", "bid": 41.5, "bid_size": 9.0, "ask": 46.0, "ask_size": 2.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.003, "vega": 0.3495, "theta": -0.008, "rho": 0.6188, "theo": 43.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "TMDX290119P00065000", "bid": 13.5, "bid_size": 8.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.0034, "vega": 0.3612, "theta": -0.0132, "rho": -0.5706, "theo": 16.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "TMDX290119C00070000", "bid": 39.5, "bid_size": 7.0, "ask": 44.0, "ask_size": 8.0, "iv": 0.6523, "open_interest": 0.0, "volume": 0.0, "delta": 0.795, "gamma": 0.0032, "vega": 0.3728, "theta": -0.0091, "rho": 0.6267, "theo": 41.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "TMDX290119P00070000", "bid": 16.5, "bid_size": 46.0, "ask": 20.7, "ask_size": 32.0, "iv": 0.6533, "open_interest": 1.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0037, "vega": 0.3846, "theta": -0.014, "rho": -0.6309, "theo": 18.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-17T11:56:12", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "TMDX290119C00075000", "bid": 37.5, "bid_size": 12.0, "ask": 42.0, "ask_size": 5.0, "iv": 0.6486, "open_interest": 0.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.0034, "vega": 0.3939, "theta": -0.0101, "rho": 0.6322, "theo": 39.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "TMDX290119P00075000", "bid": 18.5, "bid_size": 9.0, "ask": 23.5, "ask_size": 9.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.004, "vega": 0.4058, "theta": -0.0147, "rho": -0.6909, "theo": 21.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "TMDX290119C00080000", "bid": 35.5, "bid_size": 10.0, "ask": 40.5, "ask_size": 10.0, "iv": 0.6486, "open_interest": 0.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.0036, "vega": 0.4132, "theta": -0.011, "rho": 0.635, "theo": 37.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "TMDX290119P00080000", "bid": 21.5, "bid_size": 9.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0042, "vega": 0.4246, "theta": -0.0153, "rho": -0.7504, "theo": 24.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "TMDX290119C00085000", "bid": 34.0, "bid_size": 10.0, "ask": 38.5, "ask_size": 8.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": 0.735, "gamma": 0.0038, "vega": 0.4306, "theta": -0.0118, "rho": 0.6351, "theo": 36.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "TMDX290119P00085000", "bid": 24.5, "bid_size": 11.0, "ask": 29.5, "ask_size": 11.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.0045, "vega": 0.4412, "theta": -0.0159, "rho": -0.8036, "theo": 26.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "TMDX290119C00090000", "bid": 32.0, "bid_size": 12.0, "ask": 37.0, "ask_size": 11.0, "iv": 0.6415, "open_interest": 0.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0039, "vega": 0.446, "theta": -0.0126, "rho": 0.634, "theo": 34.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "TMDX290119P00090000", "bid": 27.5, "bid_size": 10.0, "ask": 32.5, "ask_size": 12.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.0047, "vega": 0.4555, "theta": -0.0164, "rho": -0.8595, "theo": 29.9233, "change": 0.0, "open": 0.0, "high": 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": "TMDX290119C00095000", "bid": 30.5, "bid_size": 13.0, "ask": 35.5, "ask_size": 12.0, "iv": 0.6407, "open_interest": 1.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.0041, "vega": 0.4598, "theta": -0.0133, "rho": 0.6312, "theo": 33.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-09-15T14:16:11", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "TMDX290119P00095000", "bid": 30.5, "bid_size": 11.0, "ask": 35.5, "ask_size": 13.0, "iv": 0.6402, "open_interest": 0.0, "volume": 0.0, "delta": -0.3337, "gamma": 0.0049, "vega": 0.4675, "theta": -0.0168, "rho": -0.9104, "theo": 33.0691, "change": 0.0, "open": 0.0, "high": 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}, {"option": "TMDX290119C00100000", "bid": 29.0, "bid_size": 12.0, "ask": 34.0, "ask_size": 12.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": 0.6779, "gamma": 0.0042, "vega": 0.4719, "theta": -0.0139, "rho": 0.6264, "theo": 31.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0000009536743}, {"option": "TMDX290119P00100000", "bid": 34.0, "bid_size": 11.0, "ask": 39.0, "ask_size": 13.0, "iv": 0.6439, "open_interest": 0.0, "volume": 0.0, "delta": -0.3563, "gamma": 0.0051, "vega": 0.4776, "theta": -0.0172, "rho": -0.9578, "theo": 36.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "TMDX290119C00105000", "bid": 28.0, "bid_size": 10.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": 0.6597, "gamma": 0.0043, "vega": 0.4825, "theta": -0.0144, "rho": 0.6211, "theo": 30.2506, "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": 30.7999992370606}, {"option": "TMDX290119P00105000", "bid": 37.3, "bid_size": 9.0, "ask": 42.0, "ask_size": 11.0, "iv": 0.6384, "open_interest": 0.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.0053, "vega": 0.4861, "theta": -0.0175, "rho": -1.0018, "theo": 39.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "TMDX290119C00110000", "bid": 26.5, "bid_size": 12.0, "ask": 31.5, "ask_size": 12.0, "iv": 0.6387, "open_interest": 0.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0044, "vega": 0.4916, "theta": -0.0149, "rho": 0.6152, "theo": 28.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "TMDX290119P00110000", "bid": 40.8, "bid_size": 7.0, "ask": 45.5, "ask_size": 11.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": -0.4008, "gamma": 0.0055, "vega": 0.4916, "theta": -0.0177, "rho": -1.0431, "theo": 43.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "TMDX290119C00115000", "bid": 25.5, "bid_size": 10.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.6369, "open_interest": 0.0, "volume": 0.0, "delta": 0.6248, "gamma": 0.0044, "vega": 0.4994, "theta": -0.0153, "rho": 0.608, "theo": 27.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TMDX290119P00115000", "bid": 44.5, "bid_size": 3.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.6385, "open_interest": 0.0, "volume": 0.0, "delta": -0.4225, "gamma": 0.0057, "vega": 0.4964, "theta": -0.018, "rho": -1.0825, "theo": 46.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "TMDX290119C00120000", "bid": 24.0, "bid_size": 11.0, "ask": 29.0, "ask_size": 11.0, "iv": 0.6339, "open_interest": 10.0, "volume": 0.0, "delta": 0.6081, "gamma": 0.0045, "vega": 0.506, "theta": -0.0157, "rho": 0.5999, "theo": 26.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-09-14T09:49:18", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "TMDX290119P00120000", "bid": 48.0, "bid_size": 6.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.64, "open_interest": 0.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.0058, "vega": 0.4986, "theta": -0.0181, "rho": -1.1129, "theo": 50.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "TMDX290119C00125000", "bid": 23.0, "bid_size": 12.0, "ask": 28.0, "ask_size": 12.0, "iv": 0.6347, "open_interest": 0.0, "volume": 0.0, "delta": 0.5919, "gamma": 0.0046, "vega": 0.5115, "theta": -0.016, "rho": 0.5919, "theo": 25.59, "change": 0.0, "open": 0.0, "high": 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": "TMDX290119P00125000", "bid": 51.5, "bid_size": 6.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.6351, "open_interest": 0.0, "volume": 0.0, "delta": -0.465, "gamma": 0.006, "vega": 0.5, "theta": -0.0182, "rho": -1.1415, "theo": 54.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "TMDX290119C00130000", "bid": 22.0, "bid_size": 8.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.6344, "open_interest": 0.0, "volume": 0.0, "delta": 0.5762, "gamma": 0.0046, "vega": 0.516, "theta": -0.0163, "rho": 0.5838, "theo": 24.5871, "change": 0.0, "open": 0.0, "high": 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": "TMDX290119P00130000", "bid": 55.5, "bid_size": 2.0, "ask": 60.5, "ask_size": 6.0, "iv": 0.6387, "open_interest": 0.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.0061, "vega": 0.4989, "theta": -0.0183, "rho": -1.1688, "theo": 57.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}], "symbol": "TMDX", "security_type": "stock", "exchange_id": 2, "current_price": 86.4225, "price_change": 0.15, "price_change_percent": 0.1736, "bid": 83.32, "ask": 89.76, "bid_size": 200, "ask_size": 100, "open": 87.18, "high": 87.98, "low": 85.01, "close": 86.42, "prev_day_close": 86.42, "volume": 1441903, "iv30": 51.812, "iv30_change": 0.831, "iv30_change_percent": 1.63, "seqno": 475034118, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "TMDX"}