{"timestamp": "2026-09-21 23:53:18", "data": {"options": [{"option": "TNGX261016C00014000", "bid": 6.1, "bid_size": 55.0, "ask": 10.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0123, "vega": 0.0045, "theta": -0.0081, "rho": 0.0097, "theo": 8.4713, "change": 0.0, "open": 0.0, "high": 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": "TNGX261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 185.0, "iv": 2.4601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0124, "vega": 0.0045, "theta": -0.0094, "rho": -0.0006, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 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": "TNGX261016C00015000", "bid": 5.1, "bid_size": 55.0, "ask": 9.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0175, "vega": 0.0061, "theta": -0.0109, "rho": 0.0101, "theo": 7.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "TNGX261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 59.0, "iv": 2.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0176, "vega": 0.0061, "theta": -0.0121, "rho": -0.0008, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 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": "TNGX261016C00016000", "bid": 4.5, "bid_size": 55.0, "ask": 8.4, "ask_size": 18.0, "iv": 0.7537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0245, "vega": 0.0081, "theta": -0.0144, "rho": 0.0104, "theo": 6.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TNGX261016P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 59.0, "iv": 2.015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0246, "vega": 0.0081, "theta": -0.0155, "rho": -0.0012, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 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": "TNGX261016C00017000", "bid": 3.6, "bid_size": 99.0, "ask": 7.4, "ask_size": 44.0, "iv": 0.7162, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0335, "vega": 0.0106, "theta": -0.0187, "rho": 0.0106, "theo": 5.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TNGX261016P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 123.0, "iv": 1.8228, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0336, "vega": 0.0107, "theta": -0.0196, "rho": -0.0018, "theo": 0.2996, "change": 0.0, "open": 0.0, "high": 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": "TNGX261016C00018000", "bid": 2.5, "bid_size": 101.0, "ask": 6.4, "ask_size": 44.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0439, "vega": 0.0135, "theta": -0.0235, "rho": 0.0105, "theo": 4.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "TNGX261016P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 0.6922, "open_interest": 205.0, "volume": 73.0, "delta": -0.1488, "gamma": 0.0441, "vega": 0.0136, "theta": -0.0242, "rho": -0.0025, "theo": 0.4458, "change": -0.1, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:31:42", "percent_change": -40.0, "prev_day_close": 0.25}, {"option": "TNGX261016C00019000", "bid": 1.55, "bid_size": 311.0, "ask": 5.5, "ask_size": 63.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.797, "gamma": 0.055, "vega": 0.0166, "theta": -0.0285, "rho": 0.0102, "theo": 4.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TNGX261016P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 113.0, "iv": 1.0767, "open_interest": 0.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.0552, "vega": 0.0166, "theta": -0.0291, "rho": -0.0034, "theo": 0.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TNGX261016C00020000", "bid": 2.1, "bid_size": 168.0, "ask": 4.3, "ask_size": 60.0, "iv": 0.7932, "open_interest": 4.0, "volume": 1.0, "delta": 0.7304, "gamma": 0.0651, "vega": 0.0194, "theta": -0.0331, "rho": 0.0096, "theo": 3.3399, "change": 0.375, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T10:56:21", "percent_change": 13.2743, "prev_day_close": 2.82500004768372}, {"option": "TNGX261016P00020000", "bid": 0.1, "bid_size": 1092.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.6252, "open_interest": 31.0, "volume": 10.0, "delta": -0.2713, "gamma": 0.0654, "vega": 0.0194, "theta": -0.0336, "rho": -0.0045, "theo": 0.946, "change": -0.325, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:36:12", "percent_change": -35.1351, "prev_day_close": 0.924999976530671}, {"option": "TNGX261016C00021000", "bid": 0.15, "bid_size": 1237.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.7696, "open_interest": 0.0, "volume": 0.0, "delta": 0.6558, "gamma": 0.0729, "vega": 0.0216, "theta": -0.0369, "rho": 0.0088, "theo": 2.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "TNGX261016P00021000", "bid": 0.35, "bid_size": 601.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.5531, "open_interest": 235.0, "volume": 0.0, "delta": -0.3463, "gamma": 0.0733, "vega": 0.0216, "theta": -0.0373, "rho": -0.0056, "theo": 1.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T12:19:56", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "TNGX261016C00022000", "bid": 1.3, "bid_size": 40.0, "ask": 3.0, "ask_size": 60.0, "iv": 0.8414, "open_interest": 21.0, "volume": 370.0, "delta": 0.5777, "gamma": 0.0775, "vega": 0.0229, "theta": -0.0394, "rho": 0.0079, "theo": 2.1956, "change": -0.575, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T10:55:21", "percent_change": -25.2747, "prev_day_close": 2.27499997615814}, {"option": "TNGX261016P00022000", "bid": 0.1, "bid_size": 1197.0, "ask": 2.75, "ask_size": 71.0, "iv": 0.6982, "open_interest": 2.0, "volume": 0.0, "delta": -0.4249, "gamma": 0.078, "vega": 0.0229, "theta": -0.0396, "rho": -0.0069, "theo": 1.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-08-10T11:58:39", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "TNGX261016C00023000", "bid": 0.75, "bid_size": 50.0, "ask": 2.5, "ask_size": 55.0, "iv": 0.8081, "open_interest": 0.0, "volume": 11.0, "delta": 0.5004, "gamma": 0.0786, "vega": 0.0233, "theta": -0.0404, "rho": 0.0069, "theo": 1.7588, "change": -0.6, "open": 1.5, "high": 1.5, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T10:06:26", "percent_change": -32.4324, "prev_day_close": 1.84999996423721}, {"option": "TNGX261016P00023000", "bid": 0.65, "bid_size": 216.0, "ask": 3.5, "ask_size": 91.0, "iv": 0.7427, "open_interest": 22.0, "volume": 1.0, "delta": -0.5026, "gamma": 0.0791, "vega": 0.0233, "theta": -0.0405, "rho": -0.0081, "theo": 2.3609, "change": 0.75, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T09:43:38", "percent_change": 37.5, "prev_day_close": 2.0}, {"option": "TNGX261016C00024000", "bid": 0.55, "bid_size": 18.0, "ask": 1.5, "ask_size": 25.0, "iv": 0.6162, "open_interest": 15.0, "volume": 11.0, "delta": 0.4277, "gamma": 0.0767, "vega": 0.0229, "theta": -0.04, "rho": 0.006, "theo": 1.4024, "change": -0.7, "open": 1.0, "high": 1.0, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T10:07:22", "percent_change": -45.1613, "prev_day_close": 1.55000004172325}, {"option": "TNGX261016P00024000", "bid": 0.8, "bid_size": 260.0, "ask": 4.9, "ask_size": 77.0, "iv": 0.8047, "open_interest": 1.0, "volume": 0.0, "delta": -0.5758, "gamma": 0.0773, "vega": 0.0229, "theta": -0.0401, "rho": -0.0091, "theo": 3.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T13:27:48", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TNGX261016C00025000", "bid": 0.5, "bid_size": 4.0, "ask": 1.0, "ask_size": 24.0, "iv": 0.7096, "open_interest": 315.0, "volume": 102.0, "delta": 0.3617, "gamma": 0.0725, "vega": 0.0219, "theta": -0.0386, "rho": 0.0051, "theo": 1.1154, "change": -0.175, "open": 0.5, "high": 0.7, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T13:59:23", "percent_change": -25.9259, "prev_day_close": 0.675000011920929}, {"option": "TNGX261016P00025000", "bid": 1.35, "bid_size": 259.0, "ask": 5.5, "ask_size": 55.0, "iv": 0.7441, "open_interest": 304.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0731, "vega": 0.0218, "theta": -0.0385, "rho": -0.01, "theo": 3.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-25T10:29:40", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "TNGX261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 9.0, "iv": 0.6902, "open_interest": 20.0, "volume": 0.0, "delta": 0.3034, "gamma": 0.0668, "vega": 0.0204, "theta": -0.0363, "rho": 0.0043, "theo": 0.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-09-16T11:20:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TNGX261016P00026000", "bid": 2.15, "bid_size": 264.0, "ask": 5.9, "ask_size": 76.0, "iv": 0.642, "open_interest": 0.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0676, "vega": 0.0203, "theta": -0.0362, "rho": -0.0107, "theo": 4.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "TNGX261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 59.0, "iv": 1.3827, "open_interest": 10.0, "volume": 0.0, "delta": 0.2531, "gamma": 0.0604, "vega": 0.0187, "theta": -0.0335, "rho": 0.0036, "theo": 0.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-09T13:42:04", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TNGX261016P00027000", "bid": 3.1, "bid_size": 89.0, "ask": 7.0, "ask_size": 47.0, "iv": 0.7521, "open_interest": 0.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0612, "vega": 0.0184, "theta": -0.0333, "rho": -0.0111, "theo": 5.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "TNGX261016C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 121.0, "iv": 1.4653, "open_interest": 0.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.0538, "vega": 0.0168, "theta": -0.0305, "rho": 0.003, "theo": 0.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TNGX261016P00028000", "bid": 4.0, "bid_size": 55.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.8059, "open_interest": 0.0, "volume": 0.0, "delta": -0.7955, "gamma": 0.0547, "vega": 0.0165, "theta": -0.0302, "rho": -0.0113, "theo": 6.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TNGX261016C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 127.0, "iv": 1.5396, "open_interest": 0.0, "volume": 1.0, "delta": 0.1743, "gamma": 0.0474, "vega": 0.015, "theta": -0.0274, "rho": 0.0025, "theo": 0.447, "change": -0.76, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T10:56:38", "percent_change": -89.4118, "prev_day_close": 0.850000023841858}, {"option": "TNGX261016P00029000", "bid": 5.0, "bid_size": 55.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.8862, "open_interest": 0.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0483, "vega": 0.0146, "theta": -0.027, "rho": -0.0113, "theo": 7.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "TNGX261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 127.0, "iv": 1.2614, "open_interest": 508.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.0413, "vega": 0.0133, "theta": -0.0244, "rho": 0.0021, "theo": 0.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T11:58:58", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TNGX261016P00030000", "bid": 6.0, "bid_size": 55.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.9616, "open_interest": 0.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.0423, "vega": 0.0128, "theta": -0.0239, "rho": -0.0114, "theo": 7.9648, "change": 0.0, "open": 0.0, "high": 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": "TNGX261016C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 59.0, "iv": 1.6921, "open_interest": 2.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0358, "vega": 0.0116, "theta": -0.0216, "rho": 0.0017, "theo": 0.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TNGX261016P00031000", "bid": 7.0, "bid_size": 55.0, "ask": 10.9, "ask_size": 27.0, "iv": 0.9925, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0369, "vega": 0.011, "theta": -0.0209, "rho": -0.0111, "theo": 8.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "TNGX261016C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 59.0, "iv": 1.7478, "open_interest": 3.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0309, "vega": 0.0101, "theta": -0.019, "rho": 0.0014, "theo": 0.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-19T09:30:03", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TNGX261016P00032000", "bid": 8.0, "bid_size": 55.0, "ask": 12.0, "ask_size": 28.0, "iv": 1.1006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.032, "vega": 0.0094, "theta": -0.0182, "rho": -0.0106, "theo": 9.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "TNGX261016C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 201.0, "iv": 1.8238, "open_interest": 2.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0266, "vega": 0.0088, "theta": -0.0166, "rho": 0.0012, "theo": 0.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-17T12:55:40", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TNGX261016P00033000", "bid": 8.7, "bid_size": 55.0, "ask": 13.0, "ask_size": 27.0, "iv": 1.0243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0278, "vega": 0.008, "theta": -0.0158, "rho": -0.0103, "theo": 10.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TNGX261016C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 290.0, "iv": 1.896, "open_interest": 1.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0227, "vega": 0.0076, "theta": -0.0144, "rho": 0.001, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TNGX261016P00034000", "bid": 9.7, "bid_size": 55.0, "ask": 14.0, "ask_size": 27.0, "iv": 1.0818, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0241, "vega": 0.0066, "theta": -0.0136, "rho": -0.0091, "theo": 11.7678, "change": 0.0, "open": 0.0, "high": 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": "TNGX261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 294.0, "iv": 1.9648, "open_interest": 2.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0194, "vega": 0.0066, "theta": -0.0126, "rho": 0.0008, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T13:26:55", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TNGX261016P00035000", "bid": 10.7, "bid_size": 55.0, "ask": 15.0, "ask_size": 27.0, "iv": 1.1369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0209, "vega": 0.0056, "theta": -0.0116, "rho": -0.0089, "theo": 12.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "TNGX261016C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 294.0, "iv": 2.0305, "open_interest": 1.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0166, "vega": 0.0057, "theta": -0.0109, "rho": 0.0007, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TNGX261016P00036000", "bid": 11.7, "bid_size": 55.0, "ask": 16.0, "ask_size": 28.0, "iv": 1.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.018, "vega": 0.0043, "theta": -0.01, "rho": -0.0072, "theo": 13.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "TNGX261016C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 294.0, "iv": 2.0934, "open_interest": 1.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0142, "vega": 0.0049, "theta": -0.0094, "rho": 0.0006, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TNGX261016P00037000", "bid": 12.6, "bid_size": 55.0, "ask": 17.0, "ask_size": 27.0, "iv": 1.1757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0155, "vega": 0.0036, "theta": -0.0083, "rho": -0.007, "theo": 14.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "TNGX261016C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 294.0, "iv": 2.1537, "open_interest": 1.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0121, "vega": 0.0042, "theta": -0.0081, "rho": 0.0005, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TNGX261016P00038000", "bid": 13.7, "bid_size": 55.0, "ask": 18.0, "ask_size": 28.0, "iv": 1.2897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0143, "vega": 0.0026, "theta": -0.0068, "rho": -0.0049, "theo": 15.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "TNGX261016C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 294.0, "iv": 2.2116, "open_interest": 2.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0103, "vega": 0.0036, "theta": -0.007, "rho": 0.0004, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TNGX261016P00039000", "bid": 14.7, "bid_size": 55.0, "ask": 19.0, "ask_size": 27.0, "iv": 1.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0124, "vega": 0.002, "theta": -0.005, "rho": -0.0048, "theo": 16.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "TNGX261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 294.0, "iv": 2.2673, "open_interest": 1.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0088, "vega": 0.0031, "theta": -0.006, "rho": 0.0003, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TNGX261016P00040000", "bid": 15.7, "bid_size": 55.0, "ask": 20.0, "ask_size": 27.0, "iv": 1.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0096, "vega": 0.001, "theta": -0.0049, "rho": -0.0023, "theo": 17.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "TNGX261120C00001000", "bid": 19.0, "bid_size": 37.0, "ask": 23.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0015, "theo": 21.4524, "change": 0.0, "open": 0.0, "high": 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": "TNGX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 710.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0024, "rho": -0.0002, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T10:04:26", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TNGX261120C00002000", "bid": 18.0, "bid_size": 37.0, "ask": 22.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0005, "rho": 0.0031, "theo": 20.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "TNGX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 780.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0031, "rho": -0.0003, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 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": "TNGX261120C00003000", "bid": 17.0, "bid_size": 37.0, "ask": 21.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0011, "rho": 0.0048, "theo": 19.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "TNGX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1226.0, "iv": 6.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0036, "rho": -0.0004, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 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": "TNGX261120C00004000", "bid": 16.1, "bid_size": 36.0, "ask": 20.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0012, "vega": 0.0022, "theta": -0.0017, "rho": 0.0064, "theo": 18.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "TNGX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 461.0, "iv": 5.087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0012, "vega": 0.0022, "theta": -0.004, "rho": -0.0005, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 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": "TNGX261120C00005000", "bid": 15.1, "bid_size": 36.0, "ask": 19.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0017, "vega": 0.0028, "theta": -0.0023, "rho": 0.008, "theo": 17.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "TNGX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 460.0, "iv": 4.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0017, "vega": 0.0028, "theta": -0.0045, "rho": -0.0006, "theo": 0.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TNGX261120C00006000", "bid": 14.1, "bid_size": 36.0, "ask": 18.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0023, "vega": 0.0034, "theta": -0.0029, "rho": 0.0095, "theo": 16.5512, "change": 0.0, "open": 0.0, "high": 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": "TNGX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 461.0, "iv": 3.787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0023, "vega": 0.0034, "theta": -0.005, "rho": -0.0007, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TNGX261120C00007000", "bid": 13.5, "bid_size": 55.0, "ask": 17.4, "ask_size": 18.0, "iv": 0.7622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0031, "vega": 0.0041, "theta": -0.0036, "rho": 0.0111, "theo": 15.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "TNGX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 455.0, "iv": 3.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0031, "vega": 0.0041, "theta": -0.0056, "rho": -0.0009, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TNGX261120C00008000", "bid": 12.6, "bid_size": 55.0, "ask": 16.4, "ask_size": 18.0, "iv": 1.2237, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.004, "vega": 0.005, "theta": -0.0044, "rho": 0.0125, "theo": 14.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "TNGX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 460.0, "iv": 3.0462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.004, "vega": 0.005, "theta": -0.0063, "rho": -0.0011, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 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": "TNGX261120C00009000", "bid": 11.6, "bid_size": 55.0, "ask": 15.4, "ask_size": 18.0, "iv": 1.0618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0053, "vega": 0.0061, "theta": -0.0054, "rho": 0.014, "theo": 13.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "TNGX261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 461.0, "iv": 2.7437, "open_interest": 1.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0053, "vega": 0.0061, "theta": -0.0071, "rho": -0.0014, "theo": 0.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TNGX261120C00010000", "bid": 10.5, "bid_size": 55.0, "ask": 14.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0068, "vega": 0.0074, "theta": -0.0065, "rho": 0.0153, "theo": 12.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TNGX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 461.0, "iv": 2.5135, "open_interest": 1.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0069, "vega": 0.0074, "theta": -0.0081, "rho": -0.0017, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TNGX261120C00011000", "bid": 9.5, "bid_size": 55.0, "ask": 13.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0088, "vega": 0.009, "theta": -0.0078, "rho": 0.0165, "theo": 11.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-08-20T11:31:22", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "TNGX261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 457.0, "iv": 2.3079, "open_interest": 2.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0088, "vega": 0.0091, "theta": -0.0093, "rho": -0.0021, "theo": 0.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TNGX261120C00012000", "bid": 8.5, "bid_size": 55.0, "ask": 12.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0112, "vega": 0.0109, "theta": -0.0093, "rho": 0.0176, "theo": 10.8274, "change": 0.0, "open": 0.0, "high": 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": "TNGX261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 463.0, "iv": 2.1214, "open_interest": 3.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0112, "vega": 0.0109, "theta": -0.0107, "rho": -0.0027, "theo": 0.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TNGX261120C00013000", "bid": 7.5, "bid_size": 55.0, "ask": 11.5, "ask_size": 18.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0141, "vega": 0.0131, "theta": -0.011, "rho": 0.0186, "theo": 9.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "TNGX261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 458.0, "iv": 1.9749, "open_interest": 4.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0141, "vega": 0.0131, "theta": -0.0122, "rho": -0.0034, "theo": 0.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TNGX261120C00014000", "bid": 6.5, "bid_size": 56.0, "ask": 10.9, "ask_size": 18.0, "iv": 0.8196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0174, "vega": 0.0156, "theta": -0.0129, "rho": 0.0193, "theo": 9.0465, "change": 0.0, "open": 0.0, "high": 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": "TNGX261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 59.0, "iv": 1.4661, "open_interest": 16.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0175, "vega": 0.0156, "theta": -0.014, "rho": -0.0043, "theo": 0.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TNGX261120C00015000", "bid": 6.1, "bid_size": 55.0, "ask": 9.9, "ask_size": 14.0, "iv": 0.9334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0212, "vega": 0.0183, "theta": -0.0149, "rho": 0.0198, "theo": 8.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "TNGX261120P00015000", "bid": 0.05, "bid_size": 948.0, "ask": 4.2, "ask_size": 109.0, "iv": 1.7158, "open_interest": 10.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0213, "vega": 0.0184, "theta": -0.016, "rho": -0.0053, "theo": 0.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "TNGX261120C00016000", "bid": 5.0, "bid_size": 56.0, "ask": 9.4, "ask_size": 18.0, "iv": 0.9245, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0252, "vega": 0.0213, "theta": -0.0171, "rho": 0.0201, "theo": 7.4013, "change": 0.0, "open": 0.0, "high": 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": "TNGX261120P00016000", "bid": 0.05, "bid_size": 970.0, "ask": 4.5, "ask_size": 59.0, "iv": 1.6084, "open_interest": 8.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0254, "vega": 0.0213, "theta": -0.0181, "rho": -0.0066, "theo": 0.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-20T09:30:00", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "TNGX261120C00017000", "bid": 4.5, "bid_size": 91.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.9397, "open_interest": 0.0, "volume": 0.0, "delta": 0.8188, "gamma": 0.0294, "vega": 0.0242, "theta": -0.0193, "rho": 0.02, "theo": 6.647, "change": 0.0, "open": 0.0, "high": 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": "TNGX261120P00017000", "bid": 0.05, "bid_size": 1013.0, "ask": 4.8, "ask_size": 59.0, "iv": 1.5024, "open_interest": 8.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0296, "vega": 0.0243, "theta": -0.0202, "rho": -0.0081, "theo": 1.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "TNGX261120C00018000", "bid": 3.5, "bid_size": 89.0, "ask": 7.9, "ask_size": 31.0, "iv": 0.8934, "open_interest": 0.0, "volume": 0.0, "delta": 0.7807, "gamma": 0.0334, "vega": 0.0271, "theta": -0.0215, "rho": 0.0198, "theo": 5.9461, "change": 0.0, "open": 0.0, "high": 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": "TNGX261120P00018000", "bid": 0.85, "bid_size": 59.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.0344, "open_interest": 6.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.0336, "vega": 0.0272, "theta": -0.0222, "rho": -0.0097, "theo": 1.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-02T10:22:07", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "TNGX261120C00019000", "bid": 3.1, "bid_size": 89.0, "ask": 7.4, "ask_size": 33.0, "iv": 0.9573, "open_interest": 0.0, "volume": 0.0, "delta": 0.7394, "gamma": 0.037, "vega": 0.0297, "theta": -0.0235, "rho": 0.0193, "theo": 5.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TNGX261120P00019000", "bid": 0.15, "bid_size": 1056.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.2262, "open_interest": 3.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.0373, "vega": 0.0298, "theta": -0.0241, "rho": -0.0115, "theo": 1.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "TNGX261120C00020000", "bid": 3.5, "bid_size": 55.0, "ask": 6.9, "ask_size": 47.0, "iv": 1.119, "open_interest": 1.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.04, "vega": 0.0319, "theta": -0.0252, "rho": 0.0186, "theo": 4.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TNGX261120P00020000", "bid": 1.75, "bid_size": 47.0, "ask": 3.6, "ask_size": 22.0, "iv": 1.1234, "open_interest": 5.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.0404, "vega": 0.032, "theta": -0.0258, "rho": -0.0134, "theo": 2.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-02T10:18:48", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "TNGX261120C00021000", "bid": 2.0, "bid_size": 55.0, "ask": 6.4, "ask_size": 76.0, "iv": 0.9677, "open_interest": 0.0, "volume": 0.0, "delta": 0.6511, "gamma": 0.0424, "vega": 0.0337, "theta": -0.0266, "rho": 0.0178, "theo": 4.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "TNGX261120P00021000", "bid": 0.65, "bid_size": 240.0, "ask": 4.9, "ask_size": 95.0, "iv": 1.0031, "open_interest": 6.0, "volume": 0.0, "delta": -0.355, "gamma": 0.0429, "vega": 0.0338, "theta": -0.0271, "rho": -0.0153, "theo": 2.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-19T11:12:46", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "TNGX261120C00022000", "bid": 1.5, "bid_size": 55.0, "ask": 5.9, "ask_size": 79.0, "iv": 0.9584, "open_interest": 17.0, "volume": 6.0, "delta": 0.6062, "gamma": 0.0441, "vega": 0.035, "theta": -0.0277, "rho": 0.0169, "theo": 3.7192, "change": -0.85, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-09-21T09:58:52", "percent_change": -18.8889, "prev_day_close": 4.50000011920929}, {"option": "TNGX261120P00022000", "bid": 1.15, "bid_size": 135.0, "ask": 5.8, "ask_size": 125.0, "iv": 1.051, "open_interest": 7.0, "volume": 0.0, "delta": -0.4004, "gamma": 0.0446, "vega": 0.035, "theta": -0.0281, "rho": -0.0172, "theo": 3.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-15T15:01:55", "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "TNGX261120C00023000", "bid": 1.0, "bid_size": 55.0, "ask": 5.4, "ask_size": 95.0, "iv": 0.9369, "open_interest": 24.0, "volume": 6.0, "delta": 0.5621, "gamma": 0.0451, "vega": 0.0358, "theta": -0.0285, "rho": 0.0159, "theo": 3.3001, "change": -0.825, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T09:58:52", "percent_change": -20.4969, "prev_day_close": 4.02500009536743}, {"option": "TNGX261120P00023000", "bid": 1.65, "bid_size": 133.0, "ask": 6.4, "ask_size": 115.0, "iv": 1.0423, "open_interest": 0.0, "volume": 0.0, "delta": -0.4451, "gamma": 0.0457, "vega": 0.0358, "theta": -0.0288, "rho": -0.019, "theo": 3.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "TNGX261120C00024000", "bid": 2.15, "bid_size": 9.0, "ask": 4.4, "ask_size": 59.0, "iv": 1.132, "open_interest": 176.0, "volume": 0.0, "delta": 0.5194, "gamma": 0.0455, "vega": 0.0362, "theta": -0.0289, "rho": 0.0149, "theo": 2.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-18T15:58:17", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "TNGX261120P00024000", "bid": 2.5, "bid_size": 117.0, "ask": 6.9, "ask_size": 125.0, "iv": 1.0576, "open_interest": 4.0, "volume": 0.0, "delta": -0.4884, "gamma": 0.0461, "vega": 0.0361, "theta": -0.0291, "rho": -0.0206, "theo": 4.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-09T15:27:24", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "TNGX261120C00025000", "bid": 2.05, "bid_size": 56.0, "ask": 4.2, "ask_size": 57.0, "iv": 0.9219, "open_interest": 411.0, "volume": 29.0, "delta": 0.4787, "gamma": 0.0453, "vega": 0.0362, "theta": -0.029, "rho": 0.0139, "theo": 2.6009, "change": -0.35, "open": 2.53, "high": 2.85, "low": 2.53, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T15:53:59", "percent_change": -11.4754, "prev_day_close": 3.04999989271164}, {"option": "TNGX261120P00025000", "bid": 3.1, "bid_size": 127.0, "ask": 7.4, "ask_size": 100.0, "iv": 1.028, "open_interest": 301.0, "volume": 0.0, "delta": -0.5297, "gamma": 0.046, "vega": 0.036, "theta": -0.0292, "rho": -0.0223, "theo": 5.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T12:13:09", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TNGX261120C00026000", "bid": 1.75, "bid_size": 58.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.9154, "open_interest": 1201.0, "volume": 13.0, "delta": 0.4402, "gamma": 0.0446, "vega": 0.0358, "theta": -0.0288, "rho": 0.0129, "theo": 2.3116, "change": 0.325, "open": 2.0, "high": 2.6, "low": 1.95, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T13:57:53", "percent_change": 14.2857, "prev_day_close": 2.27499997615814}, {"option": "TNGX261120P00026000", "bid": 3.7, "bid_size": 240.0, "ask": 8.0, "ask_size": 73.0, "iv": 1.0023, "open_interest": 1.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0454, "vega": 0.0356, "theta": -0.0289, "rho": -0.0238, "theo": 5.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-07-21T10:45:33", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TNGX261120C00027000", "bid": 0.15, "bid_size": 1213.0, "ask": 4.9, "ask_size": 139.0, "iv": 1.1115, "open_interest": 1.0, "volume": 0.0, "delta": 0.4043, "gamma": 0.0436, "vega": 0.0352, "theta": -0.0284, "rho": 0.0119, "theo": 2.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-17T11:56:44", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "TNGX261120P00027000", "bid": 4.6, "bid_size": 263.0, "ask": 8.9, "ask_size": 76.0, "iv": 1.0521, "open_interest": 2.0, "volume": 0.0, "delta": -0.6054, "gamma": 0.0445, "vega": 0.0349, "theta": -0.0285, "rho": -0.0251, "theo": 6.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-10T15:57:56", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TNGX261120C00028000", "bid": 1.4, "bid_size": 49.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.9308, "open_interest": 22.0, "volume": 3.0, "delta": 0.3708, "gamma": 0.0423, "vega": 0.0343, "theta": -0.0279, "rho": 0.011, "theo": 1.8322, "change": -0.68, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-21T11:48:22", "percent_change": -30.9091, "prev_day_close": 2.19999998807907}, {"option": "TNGX261120P00028000", "bid": 5.2, "bid_size": 317.0, "ask": 9.5, "ask_size": 47.0, "iv": 1.0081, "open_interest": 0.0, "volume": 0.0, "delta": -0.6395, "gamma": 0.0432, "vega": 0.0339, "theta": -0.0278, "rho": -0.0262, "theo": 7.2697, "change": 0.0, "open": 0.0, "high": 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": "TNGX261120C00029000", "bid": 0.15, "bid_size": 1166.0, "ask": 4.9, "ask_size": 129.0, "iv": 1.2491, "open_interest": 13.0, "volume": 0.0, "delta": 0.3398, "gamma": 0.0407, "vega": 0.0332, "theta": -0.0272, "rho": 0.0102, "theo": 1.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.23, "last_trade_time": "2026-08-24T10:33:09", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TNGX261120P00029000", "bid": 6.1, "bid_size": 268.0, "ask": 10.5, "ask_size": 47.0, "iv": 1.0589, "open_interest": 0.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.0418, "vega": 0.0327, "theta": -0.027, "rho": -0.0272, "theo": 8.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "TNGX261120C00030000", "bid": 1.2, "bid_size": 12.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.0385, "open_interest": 51.0, "volume": 66.0, "delta": 0.3113, "gamma": 0.0391, "vega": 0.032, "theta": -0.0263, "rho": 0.0094, "theo": 1.4597, "change": 0.225, "open": 1.6, "high": 1.75, "low": 1.26, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T12:42:29", "percent_change": 15.2542, "prev_day_close": 1.47500002384186}, {"option": "TNGX261120P00030000", "bid": 6.9, "bid_size": 287.0, "ask": 10.9, "ask_size": 76.0, "iv": 0.9961, "open_interest": 2.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0402, "vega": 0.0314, "theta": -0.0261, "rho": -0.0279, "theo": 8.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-07-09T11:04:29", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "TNGX261120C00031000", "bid": 0.15, "bid_size": 1163.0, "ask": 2.55, "ask_size": 76.0, "iv": 1.0148, "open_interest": 1.0, "volume": 2.0, "delta": 0.2851, "gamma": 0.0373, "vega": 0.0308, "theta": -0.0254, "rho": 0.0086, "theo": 1.3057, "change": -0.665, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-09-21T10:30:06", "percent_change": -35.4667, "prev_day_close": 1.87499994039536}, {"option": "TNGX261120P00031000", "bid": 7.7, "bid_size": 265.0, "ask": 12.0, "ask_size": 47.0, "iv": 1.0359, "open_interest": 0.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0384, "vega": 0.03, "theta": -0.0251, "rho": -0.0284, "theo": 9.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.04, "last_trade_time": "2026-05-15T09:45:45", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "TNGX261120C00032000", "bid": 0.7, "bid_size": 54.0, "ask": 2.35, "ask_size": 76.0, "iv": 1.1228, "open_interest": 11.0, "volume": 0.0, "delta": 0.2611, "gamma": 0.0355, "vega": 0.0294, "theta": -0.0244, "rho": 0.0079, "theo": 1.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-08-24T10:04:03", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TNGX261120P00032000", "bid": 8.6, "bid_size": 263.0, "ask": 12.4, "ask_size": 72.0, "iv": 0.9674, "open_interest": 0.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0367, "vega": 0.0284, "theta": -0.0241, "rho": -0.029, "theo": 10.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "TNGX261120C00033000", "bid": 0.05, "bid_size": 970.0, "ask": 4.5, "ask_size": 59.0, "iv": 1.4031, "open_interest": 1.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0337, "vega": 0.0281, "theta": -0.0234, "rho": 0.0073, "theo": 1.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-06-18T12:13:19", "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "TNGX261120P00033000", "bid": 9.5, "bid_size": 89.0, "ask": 13.5, "ask_size": 47.0, "iv": 1.0156, "open_interest": 0.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.035, "vega": 0.0271, "theta": -0.023, "rho": -0.0297, "theo": 11.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "TNGX261120C00034000", "bid": 0.05, "bid_size": 970.0, "ask": 4.4, "ask_size": 59.0, "iv": 1.4372, "open_interest": 2.0, "volume": 0.0, "delta": 0.2191, "gamma": 0.0319, "vega": 0.0267, "theta": -0.0224, "rho": 0.0067, "theo": 0.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-06-08T09:40:20", "percent_change": 0.0, "prev_day_close": 1.49999997764826}, {"option": "TNGX261120P00034000", "bid": 10.5, "bid_size": 89.0, "ask": 14.5, "ask_size": 47.0, "iv": 1.0615, "open_interest": 5.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0332, "vega": 0.0255, "theta": -0.0219, "rho": -0.0295, "theo": 12.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-05-15T11:48:35", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "TNGX261120C00035000", "bid": 0.05, "bid_size": 949.0, "ask": 4.3, "ask_size": 59.0, "iv": 1.4687, "open_interest": 1.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0302, "vega": 0.0254, "theta": -0.0214, "rho": 0.0062, "theo": 0.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-24T11:32:36", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "TNGX261120P00035000", "bid": 11.4, "bid_size": 89.0, "ask": 15.5, "ask_size": 47.0, "iv": 1.086, "open_interest": 5.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.0315, "vega": 0.024, "theta": -0.0208, "rho": -0.0295, "theo": 13.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-05-15T11:48:35", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "TNGX261120C00036000", "bid": 0.05, "bid_size": 949.0, "ask": 2.1, "ask_size": 49.0, "iv": 1.1489, "open_interest": 1.0, "volume": 0.0, "delta": 0.1841, "gamma": 0.0284, "vega": 0.024, "theta": -0.0203, "rho": 0.0057, "theo": 0.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-24T10:57:41", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "TNGX261120P00036000", "bid": 12.3, "bid_size": 89.0, "ask": 16.5, "ask_size": 47.0, "iv": 1.1078, "open_interest": 0.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0299, "vega": 0.0226, "theta": -0.0197, "rho": -0.0298, "theo": 14.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "TNGX261120C00037000", "bid": 0.05, "bid_size": 1045.0, "ask": 4.1, "ask_size": 59.0, "iv": 1.5246, "open_interest": 9.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0268, "vega": 0.0228, "theta": -0.0193, "rho": 0.0052, "theo": 0.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-07-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "TNGX261120P00037000", "bid": 13.3, "bid_size": 55.0, "ask": 17.0, "ask_size": 26.0, "iv": 1.0382, "open_interest": 0.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0283, "vega": 0.021, "theta": -0.0186, "rho": -0.029, "theo": 15.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "TNGX261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 60.0, "iv": 1.5415, "open_interest": 2.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0252, "vega": 0.0215, "theta": -0.0183, "rho": 0.0048, "theo": 0.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TNGX261120P00038000", "bid": 14.3, "bid_size": 55.0, "ask": 17.9, "ask_size": 26.0, "iv": 1.0502, "open_interest": 0.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.0267, "vega": 0.0196, "theta": -0.0175, "rho": -0.0286, "theo": 16.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "TNGX261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 59.0, "iv": 1.5644, "open_interest": 5.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0237, "vega": 0.0203, "theta": -0.0174, "rho": 0.0044, "theo": 0.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TNGX261120P00039000", "bid": 15.3, "bid_size": 55.0, "ask": 19.0, "ask_size": 27.0, "iv": 1.1102, "open_interest": 2.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0253, "vega": 0.0184, "theta": -0.0165, "rho": -0.0287, "theo": 17.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.02, "last_trade_time": "2026-06-12T15:53:36", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "TNGX261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 101.0, "iv": 1.2668, "open_interest": 62.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0223, "vega": 0.0192, "theta": -0.0165, "rho": 0.0041, "theo": 0.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T12:19:31", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "TNGX261120P00040000", "bid": 16.2, "bid_size": 55.0, "ask": 19.9, "ask_size": 26.0, "iv": 1.0927, "open_interest": 2.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0239, "vega": 0.0168, "theta": -0.0155, "rho": -0.0272, "theo": 17.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-06-12T15:54:20", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "TNGX261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 343.0, "iv": 1.6211, "open_interest": 7.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0209, "vega": 0.0181, "theta": -0.0156, "rho": 0.0038, "theo": 0.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-15T09:58:46", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TNGX261120P00041000", "bid": 17.2, "bid_size": 55.0, "ask": 21.0, "ask_size": 25.0, "iv": 1.1517, "open_interest": 2.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0226, "vega": 0.0155, "theta": -0.0145, "rho": -0.0266, "theo": 18.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-06-12T15:53:33", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "TNGX261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 365.0, "iv": 1.639, "open_interest": 4.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.0196, "vega": 0.017, "theta": -0.0147, "rho": 0.0034, "theo": 0.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TNGX261120P00042000", "bid": 18.2, "bid_size": 55.0, "ask": 22.0, "ask_size": 27.0, "iv": 1.1834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0214, "vega": 0.0143, "theta": -0.0136, "rho": -0.0256, "theo": 19.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "TNGX261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 365.0, "iv": 1.6722, "open_interest": 5.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0184, "vega": 0.016, "theta": -0.0139, "rho": 0.0032, "theo": 0.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TNGX261120P00043000", "bid": 19.2, "bid_size": 55.0, "ask": 23.0, "ask_size": 27.0, "iv": 1.214, "open_interest": 1.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0202, "vega": 0.0133, "theta": -0.0127, "rho": -0.0248, "theo": 20.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-07-27T09:30:01", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "TNGX261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 365.0, "iv": 1.7042, "open_interest": 11.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0172, "vega": 0.0151, "theta": -0.0131, "rho": 0.0029, "theo": 0.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TNGX261120P00044000", "bid": 20.1, "bid_size": 55.0, "ask": 24.0, "ask_size": 27.0, "iv": 1.2164, "open_interest": 1.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0191, "vega": 0.0119, "theta": -0.0119, "rho": -0.0239, "theo": 21.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-07-27T09:30:01", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "TNGX261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 493.0, "iv": 1.7184, "open_interest": 25.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0162, "vega": 0.0142, "theta": -0.0124, "rho": 0.0027, "theo": 0.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T13:29:34", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TNGX261120P00045000", "bid": 21.1, "bid_size": 55.0, "ask": 25.0, "ask_size": 27.0, "iv": 1.245, "open_interest": 1.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.018, "vega": 0.0109, "theta": -0.011, "rho": -0.0226, "theo": 22.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-07-27T09:30:01", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "TNGX261218C00001000", "bid": 19.0, "bid_size": 37.0, "ask": 23.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0015, "theta": 0.0, "rho": 0.0019, "theo": 21.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.86, "last_trade_time": "2026-07-17T11:43:48", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "TNGX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 70.0, "iv": 2.8708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0031, "rho": -0.0005, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TNGX261218C00002000", "bid": 18.1, "bid_size": 36.0, "ask": 22.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0007, "vega": 0.0025, "theta": -0.0006, "rho": 0.0041, "theo": 20.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "TNGX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 620.0, "iv": 8.0447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0007, "vega": 0.0025, "theta": -0.0041, "rho": -0.0008, "theo": 0.1552, "change": 0.0, "open": 0.0, "high": 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": "TNGX261218C00003000", "bid": 17.1, "bid_size": 36.0, "ask": 21.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0011, "vega": 0.0034, "theta": -0.0014, "rho": 0.0063, "theo": 19.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "TNGX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1098.0, "iv": 5.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0011, "vega": 0.0034, "theta": -0.0048, "rho": -0.001, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TNGX261218C00004000", "bid": 16.5, "bid_size": 36.0, "ask": 20.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0016, "vega": 0.0043, "theta": -0.002, "rho": 0.0085, "theo": 18.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "TNGX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 107.0, "iv": 4.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0016, "vega": 0.0043, "theta": -0.0053, "rho": -0.0013, "theo": 0.1992, "change": 0.0, "open": 0.0, "high": 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": "TNGX261218C00005000", "bid": 15.6, "bid_size": 36.0, "ask": 19.4, "ask_size": 16.0, "iv": 1.2979, "open_interest": 4.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0022, "vega": 0.0053, "theta": -0.0027, "rho": 0.0107, "theo": 17.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-02-19T09:48:36", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "TNGX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 107.0, "iv": 3.6925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0022, "vega": 0.0053, "theta": -0.0057, "rho": -0.0016, "theo": 0.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TNGX261218C00006000", "bid": 14.5, "bid_size": 36.0, "ask": 18.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.003, "vega": 0.0063, "theta": -0.0033, "rho": 0.0128, "theo": 16.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "TNGX261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 107.0, "iv": 3.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.003, "vega": 0.0063, "theta": -0.0062, "rho": -0.0018, "theo": 0.2469, "change": 0.0, "open": 0.0, "high": 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": "TNGX261218C00007000", "bid": 13.5, "bid_size": 55.0, "ask": 17.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0038, "vega": 0.0075, "theta": -0.004, "rho": 0.0149, "theo": 15.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-01-15T09:33:55", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "TNGX261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 107.0, "iv": 2.8936, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0039, "vega": 0.0075, "theta": -0.0067, "rho": -0.0022, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 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": "TNGX261218C00008000", "bid": 12.5, "bid_size": 55.0, "ask": 16.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0049, "vega": 0.0088, "theta": -0.0048, "rho": 0.0169, "theo": 14.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "TNGX261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 107.0, "iv": 2.5899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0049, "vega": 0.0088, "theta": -0.0073, "rho": -0.0026, "theo": 0.3147, "change": 0.0, "open": 0.0, "high": 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": "TNGX261218C00009000", "bid": 11.6, "bid_size": 55.0, "ask": 15.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0062, "vega": 0.0103, "theta": -0.0056, "rho": 0.0188, "theo": 13.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "TNGX261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 107.0, "iv": 2.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0062, "vega": 0.0104, "theta": -0.008, "rho": -0.0031, "theo": 0.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TNGX261218C00010000", "bid": 10.5, "bid_size": 55.0, "ask": 14.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0078, "vega": 0.0121, "theta": -0.0065, "rho": 0.0206, "theo": 12.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-03-16T10:00:05", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "TNGX261218P00010000", "bid": 0.2, "bid_size": 1.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.2054, "open_interest": 366.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0078, "vega": 0.0121, "theta": -0.0087, "rho": -0.0038, "theo": 0.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-03T10:31:05", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "TNGX261218C00011000", "bid": 9.5, "bid_size": 56.0, "ask": 13.9, "ask_size": 19.0, "iv": 0.9089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0096, "vega": 0.0141, "theta": -0.0076, "rho": 0.0222, "theo": 12.0406, "change": 0.0, "open": 0.0, "high": 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": "TNGX261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 107.0, "iv": 1.9873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0096, "vega": 0.0141, "theta": -0.0096, "rho": -0.0045, "theo": 0.4926, "change": 0.0, "open": 0.0, "high": 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": "TNGX261218C00012000", "bid": 9.1, "bid_size": 55.0, "ask": 12.8, "ask_size": 10.0, "iv": 1.0219, "open_interest": 2.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0118, "vega": 0.0164, "theta": -0.0087, "rho": 0.0237, "theo": 11.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-08-18T10:39:23", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "TNGX261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 103.0, "iv": 1.8494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0118, "vega": 0.0164, "theta": -0.0106, "rho": -0.0054, "theo": 0.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TNGX261218C00013000", "bid": 8.0, "bid_size": 55.0, "ask": 11.9, "ask_size": 14.0, "iv": 0.9083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0142, "vega": 0.0189, "theta": -0.01, "rho": 0.0249, "theo": 10.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "TNGX261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 103.0, "iv": 1.7009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0143, "vega": 0.019, "theta": -0.0117, "rho": -0.0065, "theo": 0.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-06-08T09:42:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TNGX261218C00014000", "bid": 7.0, "bid_size": 56.0, "ask": 11.4, "ask_size": 19.0, "iv": 0.9431, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.017, "vega": 0.0217, "theta": -0.0114, "rho": 0.0258, "theo": 9.4318, "change": 0.0, "open": 0.0, "high": 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": "TNGX261218P00014000", "bid": 0.05, "bid_size": 948.0, "ask": 4.4, "ask_size": 107.0, "iv": 1.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0171, "vega": 0.0218, "theta": -0.0129, "rho": -0.0079, "theo": 0.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "TNGX261218C00015000", "bid": 6.5, "bid_size": 55.0, "ask": 10.4, "ask_size": 14.0, "iv": 0.9472, "open_interest": 10.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.02, "vega": 0.0247, "theta": -0.0128, "rho": 0.0265, "theo": 8.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-16T11:32:55", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "TNGX261218P00015000", "bid": 0.05, "bid_size": 970.0, "ask": 4.7, "ask_size": 59.0, "iv": 1.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0201, "vega": 0.0248, "theta": -0.0142, "rho": -0.0095, "theo": 1.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "TNGX261218C00016000", "bid": 5.5, "bid_size": 56.0, "ask": 9.9, "ask_size": 19.0, "iv": 0.9333, "open_interest": 0.0, "volume": 0.0, "delta": 0.8337, "gamma": 0.0231, "vega": 0.0278, "theta": -0.0144, "rho": 0.0268, "theo": 7.869, "change": 0.0, "open": 0.0, "high": 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": "TNGX261218P00016000", "bid": 0.15, "bid_size": 1010.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0233, "vega": 0.028, "theta": -0.0156, "rho": -0.0112, "theo": 1.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "TNGX261218C00017000", "bid": 5.0, "bid_size": 89.0, "ask": 9.4, "ask_size": 38.0, "iv": 0.9889, "open_interest": 3.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0261, "vega": 0.0309, "theta": -0.0159, "rho": 0.0268, "theo": 7.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-06-23T14:12:17", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "TNGX261218P00017000", "bid": 0.25, "bid_size": 1013.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.2959, "open_interest": 1.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0264, "vega": 0.031, "theta": -0.017, "rho": -0.0133, "theo": 1.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "TNGX261218C00018000", "bid": 4.5, "bid_size": 37.0, "ask": 8.5, "ask_size": 37.0, "iv": 0.9616, "open_interest": 0.0, "volume": 0.0, "delta": 0.7686, "gamma": 0.029, "vega": 0.0338, "theta": -0.0174, "rho": 0.0266, "theo": 6.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "TNGX261218P00018000", "bid": 0.4, "bid_size": 456.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.1851, "open_interest": 1.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0293, "vega": 0.0339, "theta": -0.0184, "rho": -0.0155, "theo": 1.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "TNGX261218C00019000", "bid": 4.1, "bid_size": 55.0, "ask": 7.9, "ask_size": 47.0, "iv": 0.9809, "open_interest": 1.0, "volume": 0.0, "delta": 0.7327, "gamma": 0.0315, "vega": 0.0365, "theta": -0.0188, "rho": 0.0261, "theo": 5.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.97, "last_trade_time": "2026-04-06T14:34:31", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "TNGX261218P00019000", "bid": 0.6, "bid_size": 59.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.0836, "open_interest": 8.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0319, "vega": 0.0366, "theta": -0.0196, "rho": -0.0179, "theo": 2.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-02T10:32:03", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "TNGX261218C00020000", "bid": 3.1, "bid_size": 55.0, "ask": 7.4, "ask_size": 47.0, "iv": 0.9223, "open_interest": 3.0, "volume": 0.0, "delta": 0.6955, "gamma": 0.0336, "vega": 0.0387, "theta": -0.02, "rho": 0.0253, "theo": 5.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-31T10:36:55", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TNGX261218P00020000", "bid": 0.55, "bid_size": 59.0, "ask": 4.8, "ask_size": 59.0, "iv": 0.9379, "open_interest": 23.0, "volume": 0.0, "delta": -0.3103, "gamma": 0.034, "vega": 0.0388, "theta": -0.0208, "rho": -0.0204, "theo": 2.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-05-21T11:07:45", "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "TNGX261218C00021000", "bid": 2.5, "bid_size": 55.0, "ask": 6.9, "ask_size": 47.0, "iv": 0.9083, "open_interest": 0.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0353, "vega": 0.0406, "theta": -0.0211, "rho": 0.0244, "theo": 4.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TNGX261218P00021000", "bid": 1.35, "bid_size": 59.0, "ask": 5.9, "ask_size": 59.0, "iv": 1.0481, "open_interest": 0.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.0357, "vega": 0.0407, "theta": -0.0217, "rho": -0.0228, "theo": 3.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "TNGX261218C00022000", "bid": 2.05, "bid_size": 55.0, "ask": 6.5, "ask_size": 47.0, "iv": 0.9151, "open_interest": 0.0, "volume": 0.0, "delta": 0.6209, "gamma": 0.0364, "vega": 0.042, "theta": -0.022, "rho": 0.0235, "theo": 4.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "TNGX261218P00022000", "bid": 1.85, "bid_size": 59.0, "ask": 6.4, "ask_size": 59.0, "iv": 1.0341, "open_interest": 3.0, "volume": 0.0, "delta": -0.3859, "gamma": 0.037, "vega": 0.042, "theta": -0.0225, "rho": -0.0252, "theo": 3.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-01T14:13:26", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "TNGX261218C00023000", "bid": 2.0, "bid_size": 55.0, "ask": 6.3, "ask_size": 47.0, "iv": 0.9821, "open_interest": 2.0, "volume": 0.0, "delta": 0.5847, "gamma": 0.0372, "vega": 0.043, "theta": -0.0227, "rho": 0.0224, "theo": 4.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-08-31T11:19:36", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "TNGX261218P00023000", "bid": 2.45, "bid_size": 55.0, "ask": 6.9, "ask_size": 55.0, "iv": 1.0243, "open_interest": 0.0, "volume": 0.0, "delta": -0.4227, "gamma": 0.0378, "vega": 0.043, "theta": -0.023, "rho": -0.0276, "theo": 4.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "TNGX261218C00024000", "bid": 1.55, "bid_size": 55.0, "ask": 5.9, "ask_size": 47.0, "iv": 0.97, "open_interest": 0.0, "volume": 0.0, "delta": 0.5498, "gamma": 0.0375, "vega": 0.0436, "theta": -0.0232, "rho": 0.0214, "theo": 3.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "TNGX261218P00024000", "bid": 3.2, "bid_size": 55.0, "ask": 7.5, "ask_size": 55.0, "iv": 1.036, "open_interest": 16.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.0382, "vega": 0.0436, "theta": -0.0234, "rho": -0.0299, "theo": 5.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-16T11:12:11", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TNGX261218C00025000", "bid": 1.05, "bid_size": 55.0, "ask": 5.4, "ask_size": 47.0, "iv": 0.9338, "open_interest": 12.0, "volume": 0.0, "delta": 0.5165, "gamma": 0.0376, "vega": 0.0439, "theta": -0.0236, "rho": 0.0203, "theo": 3.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-06-16T12:11:43", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "TNGX261218P00025000", "bid": 3.8, "bid_size": 55.0, "ask": 8.0, "ask_size": 55.0, "iv": 1.0118, "open_interest": 0.0, "volume": 0.0, "delta": -0.492, "gamma": 0.0383, "vega": 0.0438, "theta": -0.0236, "rho": -0.032, "theo": 5.6962, "change": 0.0, "open": 0.0, "high": 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": "TNGX261218C00026000", "bid": 0.75, "bid_size": 55.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.9134, "open_interest": 0.0, "volume": 0.0, "delta": 0.485, "gamma": 0.0373, "vega": 0.0439, "theta": -0.0238, "rho": 0.0192, "theo": 3.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "TNGX261218P00026000", "bid": 4.5, "bid_size": 55.0, "ask": 8.4, "ask_size": 47.0, "iv": 0.9813, "open_interest": 0.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.0381, "vega": 0.0437, "theta": -0.0237, "rho": -0.034, "theo": 6.4073, "change": 0.0, "open": 0.0, "high": 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": "TNGX261218C00027000", "bid": 0.55, "bid_size": 55.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.955, "open_interest": 10.0, "volume": 0.0, "delta": 0.4553, "gamma": 0.0368, "vega": 0.0436, "theta": -0.0238, "rho": 0.0182, "theo": 2.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-05-15T11:57:34", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "TNGX261218P00027000", "bid": 5.2, "bid_size": 55.0, "ask": 9.5, "ask_size": 47.0, "iv": 1.0245, "open_interest": 0.0, "volume": 0.0, "delta": -0.5546, "gamma": 0.0377, "vega": 0.0433, "theta": -0.0236, "rho": -0.036, "theo": 7.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "TNGX261218C00028000", "bid": 0.15, "bid_size": 1057.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.9682, "open_interest": 40.0, "volume": 0.0, "delta": 0.4274, "gamma": 0.0362, "vega": 0.0432, "theta": -0.0237, "rho": 0.0172, "theo": 2.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-10T09:42:35", "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "TNGX261218P00028000", "bid": 6.0, "bid_size": 55.0, "ask": 10.0, "ask_size": 47.0, "iv": 1.0044, "open_interest": 0.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.0371, "vega": 0.0428, "theta": -0.0234, "rho": -0.0379, "theo": 7.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "TNGX261218C00029000", "bid": 0.15, "bid_size": 1057.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.0233, "open_interest": 36.0, "volume": 0.0, "delta": 0.4013, "gamma": 0.0354, "vega": 0.0425, "theta": -0.0236, "rho": 0.0163, "theo": 2.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-10T11:38:03", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "TNGX261218P00029000", "bid": 6.7, "bid_size": 55.0, "ask": 11.0, "ask_size": 47.0, "iv": 1.0258, "open_interest": 0.0, "volume": 0.0, "delta": -0.6099, "gamma": 0.0364, "vega": 0.042, "theta": -0.0231, "rho": -0.039, "theo": 8.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "TNGX261218C00030000", "bid": 0.15, "bid_size": 1017.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.0748, "open_interest": 500.0, "volume": 0.0, "delta": 0.3769, "gamma": 0.0345, "vega": 0.0418, "theta": -0.0233, "rho": 0.0153, "theo": 2.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-25T15:27:45", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "TNGX261218P00030000", "bid": 7.5, "bid_size": 89.0, "ask": 11.5, "ask_size": 47.0, "iv": 0.9943, "open_interest": 0.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.0356, "vega": 0.0412, "theta": -0.0228, "rho": -0.0405, "theo": 9.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "TNGX261218C00031000", "bid": 0.15, "bid_size": 1013.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.1231, "open_interest": 0.0, "volume": 0.0, "delta": 0.3541, "gamma": 0.0336, "vega": 0.0409, "theta": -0.023, "rho": 0.0145, "theo": 2.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-06-18T12:14:33", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "TNGX261218P00031000", "bid": 8.3, "bid_size": 89.0, "ask": 12.4, "ask_size": 47.0, "iv": 1.0063, "open_interest": 2.0, "volume": 0.0, "delta": -0.6584, "gamma": 0.0347, "vega": 0.0403, "theta": -0.0223, "rho": -0.0422, "theo": 10.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-06-08T14:00:41", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "TNGX261218C00032000", "bid": 0.15, "bid_size": 1013.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.1687, "open_interest": 2.0, "volume": 0.0, "delta": 0.3329, "gamma": 0.0326, "vega": 0.0399, "theta": -0.0226, "rho": 0.0137, "theo": 1.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-09-17T15:21:50", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "TNGX261218P00032000", "bid": 9.1, "bid_size": 89.0, "ask": 13.0, "ask_size": 47.0, "iv": 0.9754, "open_interest": 0.0, "volume": 0.0, "delta": -0.6803, "gamma": 0.0337, "vega": 0.039, "theta": -0.0218, "rho": -0.0426, "theo": 11.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "TNGX261218C00033000", "bid": 0.15, "bid_size": 1013.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.2119, "open_interest": 1.0, "volume": 0.0, "delta": 0.3131, "gamma": 0.0315, "vega": 0.0389, "theta": -0.0222, "rho": 0.0129, "theo": 1.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-26T13:09:55", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "TNGX261218P00033000", "bid": 9.9, "bid_size": 89.0, "ask": 14.0, "ask_size": 47.0, "iv": 0.9916, "open_interest": 0.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0327, "vega": 0.0379, "theta": -0.0213, "rho": -0.0436, "theo": 12.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "TNGX261218C00034000", "bid": 0.05, "bid_size": 972.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.2408, "open_interest": 77.0, "volume": 0.0, "delta": 0.2947, "gamma": 0.0305, "vega": 0.0379, "theta": -0.0217, "rho": 0.0122, "theo": 1.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-26T13:20:54", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "TNGX261218P00034000", "bid": 10.8, "bid_size": 89.0, "ask": 15.0, "ask_size": 47.0, "iv": 1.0186, "open_interest": 0.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.0318, "vega": 0.0369, "theta": -0.0207, "rho": -0.045, "theo": 12.925, "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": 12.3000001907349}, {"option": "TNGX261218C00035000", "bid": 0.05, "bid_size": 970.0, "ask": 4.7, "ask_size": 59.0, "iv": 1.2554, "open_interest": 2.0, "volume": 0.0, "delta": 0.2775, "gamma": 0.0294, "vega": 0.0368, "theta": -0.0213, "rho": 0.0116, "theo": 1.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-08T13:33:19", "percent_change": 0.0, "prev_day_close": 1.67499999701977}, {"option": "TNGX261218P00035000", "bid": 11.7, "bid_size": 89.0, "ask": 15.4, "ask_size": 47.0, "iv": 0.956, "open_interest": 0.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0308, "vega": 0.0355, "theta": -0.0201, "rho": -0.0454, "theo": 13.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "TNGX261218C00036000", "bid": 0.05, "bid_size": 970.0, "ask": 4.6, "ask_size": 59.0, "iv": 1.28, "open_interest": 0.0, "volume": 0.0, "delta": 0.2615, "gamma": 0.0284, "vega": 0.0357, "theta": -0.0207, "rho": 0.0109, "theo": 1.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "TNGX261218P00036000", "bid": 12.5, "bid_size": 89.0, "ask": 16.4, "ask_size": 35.0, "iv": 0.9607, "open_interest": 0.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.0298, "vega": 0.0342, "theta": -0.0194, "rho": -0.046, "theo": 14.704, "change": 0.0, "open": 0.0, "high": 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": "TNGX261218C00037000", "bid": 0.05, "bid_size": 949.0, "ask": 4.5, "ask_size": 59.0, "iv": 1.3029, "open_interest": 1.0, "volume": 0.0, "delta": 0.2466, "gamma": 0.0274, "vega": 0.0346, "theta": -0.0202, "rho": 0.0103, "theo": 1.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-12T12:36:40", "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "TNGX261218P00037000", "bid": 13.5, "bid_size": 89.0, "ask": 17.5, "ask_size": 39.0, "iv": 1.0105, "open_interest": 0.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0288, "vega": 0.033, "theta": -0.0188, "rho": -0.046, "theo": 15.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "TNGX261218C00038000", "bid": 0.05, "bid_size": 949.0, "ask": 4.4, "ask_size": 59.0, "iv": 1.3241, "open_interest": 0.0, "volume": 0.0, "delta": 0.2326, "gamma": 0.0264, "vega": 0.0335, "theta": -0.0197, "rho": 0.0098, "theo": 1.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "TNGX261218P00038000", "bid": 14.4, "bid_size": 89.0, "ask": 18.5, "ask_size": 39.0, "iv": 1.0273, "open_interest": 0.0, "volume": 0.0, "delta": -0.7848, "gamma": 0.0278, "vega": 0.0319, "theta": -0.0182, "rho": -0.0469, "theo": 16.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "TNGX261218C00039000", "bid": 0.05, "bid_size": 1045.0, "ask": 4.3, "ask_size": 59.0, "iv": 1.3437, "open_interest": 0.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0254, "vega": 0.0324, "theta": -0.0192, "rho": 0.0092, "theo": 1.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "TNGX261218P00039000", "bid": 15.2, "bid_size": 55.0, "ask": 19.5, "ask_size": 16.0, "iv": 1.0251, "open_interest": 0.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0269, "vega": 0.0305, "theta": -0.0175, "rho": -0.0467, "theo": 17.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "TNGX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 59.0, "iv": 1.3554, "open_interest": 2.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.0244, "vega": 0.0314, "theta": -0.0186, "rho": 0.0088, "theo": 1.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-09-08T13:33:19", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TNGX261218P00040000", "bid": 16.2, "bid_size": 55.0, "ask": 19.9, "ask_size": 15.0, "iv": 0.9414, "open_interest": 0.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.026, "vega": 0.0292, "theta": -0.0168, "rho": -0.0467, "theo": 18.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "TNGX261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 107.0, "iv": 1.3853, "open_interest": 0.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.0235, "vega": 0.0303, "theta": -0.0181, "rho": 0.0083, "theo": 0.9953, "change": 0.0, "open": 0.0, "high": 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": "TNGX261218P00041000", "bid": 17.1, "bid_size": 55.0, "ask": 21.0, "ask_size": 14.0, "iv": 0.9691, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0251, "vega": 0.028, "theta": -0.0162, "rho": -0.0461, "theo": 19.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "TNGX261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 107.0, "iv": 1.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0226, "vega": 0.0293, "theta": -0.0175, "rho": 0.0079, "theo": 0.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TNGX261218P00042000", "bid": 18.1, "bid_size": 55.0, "ask": 21.9, "ask_size": 15.0, "iv": 0.9737, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0243, "vega": 0.027, "theta": -0.0155, "rho": -0.0468, "theo": 20.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "TNGX261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 107.0, "iv": 1.4153, "open_interest": 0.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0217, "vega": 0.0283, "theta": -0.017, "rho": 0.0075, "theo": 0.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TNGX261218P00043000", "bid": 19.1, "bid_size": 55.0, "ask": 22.9, "ask_size": 15.0, "iv": 0.9994, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0234, "vega": 0.0256, "theta": -0.0149, "rho": -0.046, "theo": 21.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "TNGX261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 107.0, "iv": 1.442, "open_interest": 3.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0209, "vega": 0.0273, "theta": -0.0165, "rho": 0.0071, "theo": 0.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TNGX261218P00044000", "bid": 20.0, "bid_size": 55.0, "ask": 24.0, "ask_size": 20.0, "iv": 1.0244, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0226, "vega": 0.0244, "theta": -0.0142, "rho": -0.0454, "theo": 22.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "TNGX261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.058, "open_interest": 45.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0201, "vega": 0.0264, "theta": -0.016, "rho": 0.0067, "theo": 0.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-20T11:11:26", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TNGX261218P00045000", "bid": 21.0, "bid_size": 55.0, "ask": 25.0, "ask_size": 19.0, "iv": 1.0488, "open_interest": 0.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.0219, "vega": 0.0233, "theta": -0.0136, "rho": -0.0452, "theo": 23.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "TNGX270115C00001000", "bid": 20.1, "bid_size": 33.0, "ask": 22.9, "ask_size": 7.0, "iv": 3.7, "open_interest": 18.0, "volume": 3.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0002, "rho": 0.002, "theo": 21.4781, "change": 0.06, "open": 21.61, "high": 21.61, "low": 21.61, "tick": "no_change", "last_trade_price": 21.61, "last_trade_time": "2026-09-21T15:21:58", "percent_change": 0.278421, "prev_day_close": 21.5500001907349}, {"option": "TNGX270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.5005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0019, "theta": -0.003, "rho": -0.0009, "theo": 0.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TNGX270115C00002000", "bid": 18.1, "bid_size": 41.0, "ask": 22.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0008, "vega": 0.0034, "theta": -0.0014, "rho": 0.0045, "theo": 20.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "TNGX270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 778.0, "iv": 8.1704, "open_interest": 1.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0008, "vega": 0.0034, "theta": -0.004, "rho": -0.0014, "theo": 0.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-11T10:15:04", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TNGX270115C00003000", "bid": 17.5, "bid_size": 36.0, "ask": 21.4, "ask_size": 16.0, "iv": 2.0093, "open_interest": 1.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0012, "vega": 0.0047, "theta": -0.0022, "rho": 0.0074, "theo": 19.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.57, "last_trade_time": "2026-03-25T12:33:18", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "TNGX270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1226.0, "iv": 4.9765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0012, "vega": 0.0047, "theta": -0.0047, "rho": -0.0018, "theo": 0.2603, "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": 1.89999997615814}, {"option": "TNGX270115C00004000", "bid": 16.5, "bid_size": 36.0, "ask": 20.4, "ask_size": 16.0, "iv": 1.6767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0018, "vega": 0.0059, "theta": -0.0028, "rho": 0.0103, "theo": 18.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "TNGX270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 107.0, "iv": 3.965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0018, "vega": 0.0059, "theta": -0.0052, "rho": -0.0022, "theo": 0.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TNGX270115C00005000", "bid": 15.6, "bid_size": 36.0, "ask": 19.4, "ask_size": 16.0, "iv": 1.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0025, "vega": 0.0072, "theta": -0.0034, "rho": 0.0132, "theo": 17.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "TNGX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 103.0, "iv": 3.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0025, "vega": 0.0072, "theta": -0.0056, "rho": -0.0026, "theo": 0.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TNGX270115C00006000", "bid": 14.5, "bid_size": 55.0, "ask": 18.4, "ask_size": 18.0, "iv": 1.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0032, "vega": 0.0086, "theta": -0.0039, "rho": 0.0159, "theo": 16.7298, "change": 0.0, "open": 0.0, "high": 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": "TNGX270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 1.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0032, "vega": 0.0086, "theta": -0.0061, "rho": -0.0031, "theo": 0.3566, "change": 0.0, "open": 0.0, "high": 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": "TNGX270115C00007000", "bid": 13.6, "bid_size": 55.0, "ask": 17.4, "ask_size": 18.0, "iv": 1.1582, "open_interest": 11.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0042, "vega": 0.0101, "theta": -0.0045, "rho": 0.0186, "theo": 15.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-07-24T10:31:15", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "TNGX270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 109.0, "iv": 2.5865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0042, "vega": 0.0101, "theta": -0.0066, "rho": -0.0037, "theo": 0.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TNGX270115C00008000", "bid": 12.6, "bid_size": 55.0, "ask": 16.5, "ask_size": 18.0, "iv": 1.0902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0053, "vega": 0.0118, "theta": -0.0052, "rho": 0.0212, "theo": 14.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "TNGX270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 103.0, "iv": 2.3422, "open_interest": 1.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0053, "vega": 0.0118, "theta": -0.0071, "rho": -0.0044, "theo": 0.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TNGX270115C00009000", "bid": 11.5, "bid_size": 56.0, "ask": 15.5, "ask_size": 18.0, "iv": 0.8755, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0066, "vega": 0.0137, "theta": -0.0059, "rho": 0.0235, "theo": 13.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "TNGX270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 107.0, "iv": 2.1348, "open_interest": 3.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0066, "vega": 0.0138, "theta": -0.0077, "rho": -0.0052, "theo": 0.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-17T09:30:04", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TNGX270115C00010000", "bid": 10.6, "bid_size": 55.0, "ask": 14.9, "ask_size": 19.0, "iv": 1.042, "open_interest": 6.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0081, "vega": 0.0159, "theta": -0.0067, "rho": 0.0257, "theo": 13.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-05-27T10:04:05", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "TNGX270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 111.0, "iv": 1.9543, "open_interest": 7.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0081, "vega": 0.0159, "theta": -0.0084, "rho": -0.0061, "theo": 0.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-17T09:30:04", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TNGX270115C00011000", "bid": 10.0, "bid_size": 55.0, "ask": 13.9, "ask_size": 19.0, "iv": 1.0617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0098, "vega": 0.0183, "theta": -0.0076, "rho": 0.0277, "theo": 12.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "TNGX270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 111.0, "iv": 1.7939, "open_interest": 2.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0099, "vega": 0.0183, "theta": -0.0091, "rho": -0.0072, "theo": 0.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TNGX270115C00012000", "bid": 9.0, "bid_size": 55.0, "ask": 13.0, "ask_size": 18.0, "iv": 0.9748, "open_interest": 7.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0118, "vega": 0.0209, "theta": -0.0085, "rho": 0.0294, "theo": 11.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-05-28T10:15:35", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "TNGX270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 1.0216, "open_interest": 421.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0119, "vega": 0.021, "theta": -0.0099, "rho": -0.0086, "theo": 0.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TNGX270115C00013000", "bid": 8.0, "bid_size": 56.0, "ask": 12.3, "ask_size": 19.0, "iv": 0.9412, "open_interest": 0.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0141, "vega": 0.0238, "theta": -0.0095, "rho": 0.0308, "theo": 10.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "TNGX270115P00013000", "bid": 0.05, "bid_size": 26.0, "ask": 2.8, "ask_size": 59.0, "iv": 1.252, "open_interest": 10.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0142, "vega": 0.0239, "theta": -0.0108, "rho": -0.0102, "theo": 0.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-28T09:30:00", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "TNGX270115C00014000", "bid": 7.5, "bid_size": 56.0, "ask": 11.5, "ask_size": 19.0, "iv": 0.9796, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0165, "vega": 0.0269, "theta": -0.0106, "rho": 0.0319, "theo": 9.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TNGX270115P00014000", "bid": 0.45, "bid_size": 4.0, "ask": 1.4, "ask_size": 2.0, "iv": 0.9467, "open_interest": 6.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.0166, "vega": 0.027, "theta": -0.0118, "rho": -0.012, "theo": 1.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "TNGX270115C00015000", "bid": 7.1, "bid_size": 55.0, "ask": 10.9, "ask_size": 19.0, "iv": 1.0427, "open_interest": 7.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.019, "vega": 0.0301, "theta": -0.0118, "rho": 0.0327, "theo": 8.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.29, "last_trade_time": "2026-06-08T13:21:37", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "TNGX270115P00015000", "bid": 0.15, "bid_size": 970.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.3631, "open_interest": 8.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0192, "vega": 0.0302, "theta": -0.0128, "rho": -0.0142, "theo": 1.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-03T12:54:14", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "TNGX270115C00016000", "bid": 6.0, "bid_size": 87.0, "ask": 10.3, "ask_size": 69.0, "iv": 0.9763, "open_interest": 0.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0216, "vega": 0.0333, "theta": -0.0129, "rho": 0.0331, "theo": 8.1365, "change": 0.0, "open": 0.0, "high": 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": "TNGX270115P00016000", "bid": 0.15, "bid_size": 1093.0, "ask": 2.9, "ask_size": 68.0, "iv": 0.9436, "open_interest": 8.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0218, "vega": 0.0334, "theta": -0.0139, "rho": -0.0164, "theo": 1.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-01T15:45:02", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "TNGX270115C00017000", "bid": 5.5, "bid_size": 93.0, "ask": 9.7, "ask_size": 67.0, "iv": 0.9921, "open_interest": 1.0, "volume": 0.0, "delta": 0.788, "gamma": 0.024, "vega": 0.0365, "theta": -0.014, "rho": 0.0332, "theo": 7.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-04-22T10:05:54", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "TNGX270115P00017000", "bid": 1.4, "bid_size": 19.0, "ask": 3.5, "ask_size": 76.0, "iv": 1.0941, "open_interest": 247.0, "volume": 2.0, "delta": -0.213, "gamma": 0.0243, "vega": 0.0366, "theta": -0.0149, "rho": -0.0191, "theo": 1.9329, "change": -0.675, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T11:11:30", "percent_change": -24.3243, "prev_day_close": 2.77500003576279}, {"option": "TNGX270115C00018000", "bid": 5.0, "bid_size": 95.0, "ask": 9.0, "ask_size": 66.0, "iv": 0.9826, "open_interest": 0.0, "volume": 0.0, "delta": 0.7569, "gamma": 0.0263, "vega": 0.0394, "theta": -0.0151, "rho": 0.0329, "theo": 6.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TNGX270115P00018000", "bid": 1.4, "bid_size": 88.0, "ask": 4.9, "ask_size": 115.0, "iv": 1.1559, "open_interest": 12.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.0266, "vega": 0.0395, "theta": -0.0159, "rho": -0.0219, "theo": 2.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-03T14:02:32", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "TNGX270115C00019000", "bid": 4.5, "bid_size": 55.0, "ask": 8.5, "ask_size": 47.0, "iv": 0.9888, "open_interest": 0.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.0283, "vega": 0.042, "theta": -0.0161, "rho": 0.0324, "theo": 6.2638, "change": 0.0, "open": 0.0, "high": 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": "TNGX270115P00019000", "bid": 1.8, "bid_size": 90.0, "ask": 4.9, "ask_size": 107.0, "iv": 1.0841, "open_interest": 101.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0287, "vega": 0.0422, "theta": -0.0168, "rho": -0.0248, "theo": 2.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-18T11:33:32", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "TNGX270115C00020000", "bid": 4.0, "bid_size": 119.0, "ask": 8.0, "ask_size": 101.0, "iv": 0.986, "open_interest": 69.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0301, "vega": 0.0443, "theta": -0.017, "rho": 0.0317, "theo": 5.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-18T10:16:39", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TNGX270115P00020000", "bid": 1.15, "bid_size": 59.0, "ask": 5.4, "ask_size": 59.0, "iv": 0.9497, "open_interest": 30.0, "volume": 0.0, "delta": -0.3112, "gamma": 0.0305, "vega": 0.0444, "theta": -0.0176, "rho": -0.0278, "theo": 3.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-11T13:20:58", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "TNGX270115C00021000", "bid": 3.5, "bid_size": 55.0, "ask": 7.5, "ask_size": 55.0, "iv": 0.9757, "open_interest": 40.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.0314, "vega": 0.0462, "theta": -0.0178, "rho": 0.0308, "theo": 5.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-07-24T10:31:15", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TNGX270115P00021000", "bid": 1.75, "bid_size": 59.0, "ask": 6.4, "ask_size": 59.0, "iv": 1.0082, "open_interest": 0.0, "volume": 0.0, "delta": -0.3451, "gamma": 0.0319, "vega": 0.0463, "theta": -0.0182, "rho": -0.0308, "theo": 3.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "TNGX270115C00022000", "bid": 3.0, "bid_size": 55.0, "ask": 7.0, "ask_size": 55.0, "iv": 0.9592, "open_interest": 27.0, "volume": 0.0, "delta": 0.6244, "gamma": 0.0325, "vega": 0.0477, "theta": -0.0184, "rho": 0.0298, "theo": 4.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.28, "last_trade_time": "2026-06-22T09:39:12", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TNGX270115P00022000", "bid": 2.25, "bid_size": 59.0, "ask": 6.9, "ask_size": 59.0, "iv": 0.9929, "open_interest": 185.0, "volume": 0.0, "delta": -0.3788, "gamma": 0.033, "vega": 0.0478, "theta": -0.0188, "rho": -0.0338, "theo": 4.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-01T11:33:48", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "TNGX270115C00023000", "bid": 2.5, "bid_size": 113.0, "ask": 6.8, "ask_size": 74.0, "iv": 0.9677, "open_interest": 11.0, "volume": 0.0, "delta": 0.592, "gamma": 0.0332, "vega": 0.0488, "theta": -0.0189, "rho": 0.0286, "theo": 4.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "TNGX270115P00023000", "bid": 2.85, "bid_size": 113.0, "ask": 7.4, "ask_size": 119.0, "iv": 0.9821, "open_interest": 16.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.0338, "vega": 0.0489, "theta": -0.0192, "rho": -0.0367, "theo": 4.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-07-23T14:09:58", "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "TNGX270115C00024000", "bid": 2.0, "bid_size": 139.0, "ask": 6.4, "ask_size": 98.0, "iv": 0.9496, "open_interest": 32.0, "volume": 9.0, "delta": 0.5606, "gamma": 0.0337, "vega": 0.0496, "theta": -0.0193, "rho": 0.0275, "theo": 4.083, "change": -0.435, "open": 4.24, "high": 4.24, "low": 4.24, "tick": "no_change", "last_trade_price": 4.24, "last_trade_time": "2026-09-21T14:43:22", "percent_change": -9.30481, "prev_day_close": 4.67499995231628}, {"option": "TNGX270115P00024000", "bid": 3.5, "bid_size": 129.0, "ask": 7.9, "ask_size": 124.0, "iv": 0.9707, "open_interest": 4.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.0344, "vega": 0.0496, "theta": -0.0195, "rho": -0.0396, "theo": 5.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-07-22T12:56:14", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "TNGX270115C00025000", "bid": 1.5, "bid_size": 55.0, "ask": 5.9, "ask_size": 100.0, "iv": 0.9163, "open_interest": 471.0, "volume": 0.0, "delta": 0.5304, "gamma": 0.0339, "vega": 0.05, "theta": -0.0196, "rho": 0.0263, "theo": 3.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-17T13:56:55", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TNGX270115P00025000", "bid": 4.2, "bid_size": 133.0, "ask": 8.4, "ask_size": 96.0, "iv": 0.959, "open_interest": 49.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.0346, "vega": 0.0499, "theta": -0.0197, "rho": -0.0423, "theo": 6.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-07-24T10:42:16", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TNGX270115C00026000", "bid": 2.5, "bid_size": 39.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.9777, "open_interest": 60.0, "volume": 0.0, "delta": 0.5015, "gamma": 0.0338, "vega": 0.0501, "theta": -0.0197, "rho": 0.0252, "theo": 3.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-09-09T14:25:05", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "TNGX270115P00026000", "bid": 4.9, "bid_size": 55.0, "ask": 8.9, "ask_size": 55.0, "iv": 0.942, "open_interest": 6.0, "volume": 0.0, "delta": -0.5042, "gamma": 0.0346, "vega": 0.05, "theta": -0.0198, "rho": -0.0446, "theo": 6.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-07-08T11:13:18", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "TNGX270115C00027000", "bid": 1.05, "bid_size": 55.0, "ask": 5.4, "ask_size": 55.0, "iv": 0.9393, "open_interest": 0.0, "volume": 0.0, "delta": 0.474, "gamma": 0.0336, "vega": 0.05, "theta": -0.0198, "rho": 0.024, "theo": 3.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "TNGX270115P00027000", "bid": 5.6, "bid_size": 55.0, "ask": 9.9, "ask_size": 47.0, "iv": 0.9701, "open_interest": 16.0, "volume": 0.0, "delta": -0.5324, "gamma": 0.0345, "vega": 0.0498, "theta": -0.0198, "rho": -0.0473, "theo": 7.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-01T11:10:53", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "TNGX270115C00028000", "bid": 0.75, "bid_size": 55.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.911, "open_interest": 24.0, "volume": 0.0, "delta": 0.4481, "gamma": 0.0333, "vega": 0.0497, "theta": -0.0198, "rho": 0.0229, "theo": 2.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-26T09:30:00", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TNGX270115P00028000", "bid": 6.4, "bid_size": 55.0, "ask": 10.5, "ask_size": 47.0, "iv": 0.9636, "open_interest": 1.0, "volume": 0.0, "delta": -0.559, "gamma": 0.0342, "vega": 0.0494, "theta": -0.0196, "rho": -0.0494, "theo": 8.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-06-09T10:30:21", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TNGX270115C00029000", "bid": 0.55, "bid_size": 55.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.9388, "open_interest": 8.0, "volume": 0.0, "delta": 0.4235, "gamma": 0.0328, "vega": 0.0492, "theta": -0.0197, "rho": 0.0218, "theo": 2.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-06-18T15:05:52", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "TNGX270115P00029000", "bid": 7.2, "bid_size": 55.0, "ask": 10.9, "ask_size": 47.0, "iv": 0.932, "open_interest": 13.0, "volume": 0.0, "delta": -0.5843, "gamma": 0.0338, "vega": 0.0488, "theta": -0.0195, "rho": -0.0514, "theo": 9.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-08-28T15:36:05", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TNGX270115C00030000", "bid": 0.35, "bid_size": 501.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.9634, "open_interest": 367.0, "volume": 0.0, "delta": 0.4004, "gamma": 0.0322, "vega": 0.0485, "theta": -0.0195, "rho": 0.0207, "theo": 2.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-24T13:42:26", "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "TNGX270115P00030000", "bid": 8.0, "bid_size": 55.0, "ask": 12.0, "ask_size": 47.0, "iv": 0.9683, "open_interest": 0.0, "volume": 0.0, "delta": -0.6082, "gamma": 0.0333, "vega": 0.048, "theta": -0.0192, "rho": -0.0533, "theo": 9.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "TNGX270115C00031000", "bid": 0.25, "bid_size": 1056.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.9952, "open_interest": 9.0, "volume": 0.0, "delta": 0.3786, "gamma": 0.0315, "vega": 0.0478, "theta": -0.0193, "rho": 0.0197, "theo": 2.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-08-27T10:54:37", "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "TNGX270115P00031000", "bid": 8.8, "bid_size": 55.0, "ask": 12.4, "ask_size": 55.0, "iv": 0.9275, "open_interest": 23.0, "volume": 0.0, "delta": -0.6307, "gamma": 0.0327, "vega": 0.0471, "theta": -0.019, "rho": -0.055, "theo": 10.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-08-27T10:55:07", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TNGX270115C00032000", "bid": 0.45, "bid_size": 458.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.0558, "open_interest": 69.0, "volume": 0.0, "delta": 0.3581, "gamma": 0.0308, "vega": 0.0469, "theta": -0.0191, "rho": 0.0188, "theo": 2.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-11T14:23:57", "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "TNGX270115P00032000", "bid": 9.7, "bid_size": 51.0, "ask": 13.5, "ask_size": 47.0, "iv": 0.9683, "open_interest": 7.0, "volume": 0.0, "delta": -0.652, "gamma": 0.032, "vega": 0.0461, "theta": -0.0186, "rho": -0.0564, "theo": 11.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-06-15T12:39:19", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "TNGX270115C00033000", "bid": 0.25, "bid_size": 1013.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.0726, "open_interest": 1.0, "volume": 0.0, "delta": 0.3388, "gamma": 0.03, "vega": 0.046, "theta": -0.0188, "rho": 0.0178, "theo": 2.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "TNGX270115P00033000", "bid": 10.5, "bid_size": 89.0, "ask": 14.0, "ask_size": 47.0, "iv": 0.9294, "open_interest": 0.0, "volume": 0.0, "delta": -0.672, "gamma": 0.0313, "vega": 0.0451, "theta": -0.0182, "rho": -0.0581, "theo": 12.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "TNGX270115C00034000", "bid": 0.15, "bid_size": 1015.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.0978, "open_interest": 50.0, "volume": 0.0, "delta": 0.3208, "gamma": 0.0292, "vega": 0.0449, "theta": -0.0184, "rho": 0.017, "theo": 1.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-07-27T09:42:08", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TNGX270115P00034000", "bid": 11.4, "bid_size": 89.0, "ask": 15.0, "ask_size": 47.0, "iv": 0.9542, "open_interest": 0.0, "volume": 0.0, "delta": -0.6909, "gamma": 0.0306, "vega": 0.0439, "theta": -0.0178, "rho": -0.059, "theo": 13.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "TNGX270115C00035000", "bid": 1.0, "bid_size": 2.0, "ask": 4.8, "ask_size": 59.0, "iv": 1.2108, "open_interest": 17.0, "volume": 0.0, "delta": 0.3038, "gamma": 0.0284, "vega": 0.0439, "theta": -0.0181, "rho": 0.0161, "theo": 1.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "TNGX270115P00035000", "bid": 12.2, "bid_size": 89.0, "ask": 16.0, "ask_size": 47.0, "iv": 0.9654, "open_interest": 0.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.0298, "vega": 0.0426, "theta": -0.0174, "rho": -0.0597, "theo": 14.1256, "change": 0.0, "open": 0.0, "high": 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": "TNGX270115C00036000", "bid": 0.15, "bid_size": 1083.0, "ask": 4.9, "ask_size": 121.0, "iv": 1.1642, "open_interest": 3.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0276, "vega": 0.0428, "theta": -0.0177, "rho": 0.0154, "theo": 1.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "TNGX270115P00036000", "bid": 13.1, "bid_size": 89.0, "ask": 16.5, "ask_size": 47.0, "iv": 0.9247, "open_interest": 0.0, "volume": 0.0, "delta": -0.7255, "gamma": 0.0291, "vega": 0.0414, "theta": -0.017, "rho": -0.0607, "theo": 15.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "TNGX270115C00037000", "bid": 0.65, "bid_size": 1.0, "ask": 4.8, "ask_size": 155.0, "iv": 1.2381, "open_interest": 4.0, "volume": 0.0, "delta": 0.2729, "gamma": 0.0268, "vega": 0.0417, "theta": -0.0174, "rho": 0.0146, "theo": 1.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "TNGX270115P00037000", "bid": 14.0, "bid_size": 89.0, "ask": 17.4, "ask_size": 36.0, "iv": 0.9296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.0283, "vega": 0.0402, "theta": -0.0165, "rho": -0.0614, "theo": 15.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "TNGX270115C00038000", "bid": 0.75, "bid_size": 1.0, "ask": 4.6, "ask_size": 67.0, "iv": 1.2574, "open_interest": 11.0, "volume": 0.0, "delta": 0.2588, "gamma": 0.0259, "vega": 0.0406, "theta": -0.017, "rho": 0.0139, "theo": 1.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500005364418}, {"option": "TNGX270115P00038000", "bid": 14.9, "bid_size": 89.0, "ask": 18.5, "ask_size": 40.0, "iv": 0.959, "open_interest": 0.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.0276, "vega": 0.0389, "theta": -0.016, "rho": -0.0616, "theo": 16.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "TNGX270115C00039000", "bid": 0.35, "bid_size": 1.0, "ask": 4.7, "ask_size": 127.0, "iv": 1.2536, "open_interest": 13.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.0251, "vega": 0.0395, "theta": -0.0166, "rho": 0.0132, "theo": 1.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "TNGX270115P00039000", "bid": 15.8, "bid_size": 89.0, "ask": 19.5, "ask_size": 39.0, "iv": 0.9739, "open_interest": 0.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0268, "vega": 0.0376, "theta": -0.0156, "rho": -0.0619, "theo": 17.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "TNGX270115C00040000", "bid": 0.5, "bid_size": 1.0, "ask": 3.7, "ask_size": 119.0, "iv": 1.192, "open_interest": 30.0, "volume": 0.0, "delta": 0.2332, "gamma": 0.0243, "vega": 0.0384, "theta": -0.0162, "rho": 0.0126, "theo": 1.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 2.52500000596046}, {"option": "TNGX270115P00040000", "bid": 16.7, "bid_size": 89.0, "ask": 20.5, "ask_size": 39.0, "iv": 0.9873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0261, "vega": 0.0362, "theta": -0.0151, "rho": -0.0624, "theo": 18.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "TNGX270115C00041000", "bid": 0.55, "bid_size": 1.0, "ask": 3.8, "ask_size": 129.0, "iv": 1.2295, "open_interest": 8.0, "volume": 0.0, "delta": 0.2215, "gamma": 0.0235, "vega": 0.0373, "theta": -0.0158, "rho": 0.012, "theo": 1.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TNGX270115P00041000", "bid": 17.7, "bid_size": 55.0, "ask": 20.9, "ask_size": 15.0, "iv": 0.9235, "open_interest": 0.0, "volume": 0.0, "delta": -0.796, "gamma": 0.0254, "vega": 0.035, "theta": -0.0146, "rho": -0.063, "theo": 19.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "TNGX270115C00042000", "bid": 0.1, "bid_size": 1.0, "ask": 3.9, "ask_size": 127.0, "iv": 1.2143, "open_interest": 5.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0228, "vega": 0.0362, "theta": -0.0153, "rho": 0.0114, "theo": 1.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "TNGX270115P00042000", "bid": 18.6, "bid_size": 55.0, "ask": 22.0, "ask_size": 15.0, "iv": 0.9481, "open_interest": 0.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.0247, "vega": 0.0336, "theta": -0.0141, "rho": -0.0623, "theo": 20.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "TNGX270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 251.0, "iv": 1.2847, "open_interest": 12.0, "volume": 0.0, "delta": 0.2002, "gamma": 0.022, "vega": 0.0351, "theta": -0.0149, "rho": 0.0109, "theo": 1.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TNGX270115P00043000", "bid": 19.5, "bid_size": 55.0, "ask": 23.0, "ask_size": 14.0, "iv": 0.9551, "open_interest": 0.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.024, "vega": 0.0323, "theta": -0.0136, "rho": -0.0626, "theo": 21.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "TNGX270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 242.0, "iv": 1.2966, "open_interest": 9.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.0213, "vega": 0.034, "theta": -0.0145, "rho": 0.0104, "theo": 1.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "TNGX270115P00044000", "bid": 20.5, "bid_size": 55.0, "ask": 23.9, "ask_size": 15.0, "iv": 0.9607, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0233, "vega": 0.0309, "theta": -0.0131, "rho": -0.0612, "theo": 22.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "TNGX270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 136.0, "iv": 1.3193, "open_interest": 41.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.0206, "vega": 0.033, "theta": -0.0141, "rho": 0.0099, "theo": 0.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TNGX270115P00045000", "bid": 21.4, "bid_size": 55.0, "ask": 25.0, "ask_size": 15.0, "iv": 0.9829, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0226, "vega": 0.0298, "theta": -0.0127, "rho": -0.0612, "theo": 23.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "TNGX270219C00015000", "bid": 7.0, "bid_size": 55.0, "ask": 11.1, "ask_size": 11.0, "iv": 0.9495, "open_interest": 0.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0179, "vega": 0.0358, "theta": -0.0102, "rho": 0.0356, "theo": 9.1258, "change": 0.0, "open": 0.0, "high": 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": "TNGX270219P00015000", "bid": 0.15, "bid_size": 949.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.1954, "open_interest": 0.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0179, "vega": 0.0358, "theta": -0.0113, "rho": -0.0203, "theo": 1.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "TNGX270219C00016000", "bid": 6.5, "bid_size": 34.0, "ask": 10.5, "ask_size": 34.0, "iv": 0.965, "open_interest": 0.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.02, "vega": 0.0391, "theta": -0.0111, "rho": 0.0366, "theo": 8.4346, "change": 0.0, "open": 0.0, "high": 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": "TNGX270219P00016000", "bid": 0.15, "bid_size": 970.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.0829, "open_interest": 0.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.02, "vega": 0.0391, "theta": -0.0121, "rho": -0.0234, "theo": 1.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "TNGX270219C00017000", "bid": 6.1, "bid_size": 34.0, "ask": 9.9, "ask_size": 34.0, "iv": 0.9807, "open_interest": 0.0, "volume": 0.0, "delta": 0.775, "gamma": 0.022, "vega": 0.0423, "theta": -0.0119, "rho": 0.0372, "theo": 7.787, "change": 0.0, "open": 0.0, "high": 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": "TNGX270219P00017000", "bid": 0.25, "bid_size": 1013.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.9885, "open_interest": 0.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0221, "vega": 0.0424, "theta": -0.0128, "rho": -0.0266, "theo": 2.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "TNGX270219C00018000", "bid": 5.0, "bid_size": 38.0, "ask": 9.3, "ask_size": 34.0, "iv": 0.9091, "open_interest": 0.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.0238, "vega": 0.0453, "theta": -0.0127, "rho": 0.0375, "theo": 7.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "TNGX270219P00018000", "bid": 0.55, "bid_size": 59.0, "ask": 5.0, "ask_size": 59.0, "iv": 0.9311, "open_interest": 0.0, "volume": 0.0, "delta": -0.2477, "gamma": 0.024, "vega": 0.0453, "theta": -0.0135, "rho": -0.0301, "theo": 2.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "TNGX270219C00019000", "bid": 4.6, "bid_size": 55.0, "ask": 8.7, "ask_size": 47.0, "iv": 0.911, "open_interest": 0.0, "volume": 0.0, "delta": 0.7168, "gamma": 0.0255, "vega": 0.0479, "theta": -0.0134, "rho": 0.0374, "theo": 6.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "TNGX270219P00019000", "bid": 1.05, "bid_size": 59.0, "ask": 5.4, "ask_size": 59.0, "iv": 0.9246, "open_interest": 0.0, "volume": 0.0, "delta": -0.2775, "gamma": 0.0258, "vega": 0.048, "theta": -0.0141, "rho": -0.0336, "theo": 3.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "TNGX270219C00020000", "bid": 4.1, "bid_size": 53.0, "ask": 8.2, "ask_size": 47.0, "iv": 0.9058, "open_interest": 0.0, "volume": 0.0, "delta": 0.6866, "gamma": 0.027, "vega": 0.0503, "theta": -0.0141, "rho": 0.0371, "theo": 6.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TNGX270219P00020000", "bid": 1.55, "bid_size": 59.0, "ask": 5.9, "ask_size": 59.0, "iv": 0.9218, "open_interest": 0.0, "volume": 0.0, "delta": -0.308, "gamma": 0.0273, "vega": 0.0504, "theta": -0.0146, "rho": -0.0374, "theo": 3.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "TNGX270219C00021000", "bid": 3.6, "bid_size": 55.0, "ask": 7.8, "ask_size": 47.0, "iv": 0.9042, "open_interest": 0.0, "volume": 0.0, "delta": 0.6563, "gamma": 0.0282, "vega": 0.0522, "theta": -0.0146, "rho": 0.0364, "theo": 5.6353, "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": 6.25}, {"option": "TNGX270219P00021000", "bid": 2.05, "bid_size": 59.0, "ask": 6.4, "ask_size": 59.0, "iv": 0.9128, "open_interest": 0.0, "volume": 0.0, "delta": -0.3387, "gamma": 0.0286, "vega": 0.0523, "theta": -0.0151, "rho": -0.0409, "theo": 4.1152, "change": 0.0, "open": 0.0, "high": 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": "TNGX270219C00022000", "bid": 4.1, "bid_size": 6.0, "ask": 7.4, "ask_size": 47.0, "iv": 0.9901, "open_interest": 1.0, "volume": 0.0, "delta": 0.6261, "gamma": 0.0292, "vega": 0.0538, "theta": -0.0151, "rho": 0.0357, "theo": 5.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-04T15:56:56", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "TNGX270219P00022000", "bid": 2.55, "bid_size": 59.0, "ask": 7.0, "ask_size": 59.0, "iv": 0.9079, "open_interest": 0.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0297, "vega": 0.0539, "theta": -0.0154, "rho": -0.0448, "theo": 4.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TNGX270219C00023000", "bid": 2.5, "bid_size": 55.0, "ask": 6.9, "ask_size": 47.0, "iv": 0.8662, "open_interest": 0.0, "volume": 0.0, "delta": 0.5964, "gamma": 0.03, "vega": 0.0551, "theta": -0.0155, "rho": 0.0347, "theo": 4.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "TNGX270219P00023000", "bid": 3.1, "bid_size": 55.0, "ask": 7.5, "ask_size": 55.0, "iv": 0.8931, "open_interest": 0.0, "volume": 0.0, "delta": -0.3996, "gamma": 0.0306, "vega": 0.0552, "theta": -0.0157, "rho": -0.0482, "theo": 5.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "TNGX270219C00024000", "bid": 2.05, "bid_size": 55.0, "ask": 6.5, "ask_size": 47.0, "iv": 0.8539, "open_interest": 0.0, "volume": 0.0, "delta": 0.5674, "gamma": 0.0306, "vega": 0.056, "theta": -0.0158, "rho": 0.0336, "theo": 4.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "TNGX270219P00024000", "bid": 3.6, "bid_size": 55.0, "ask": 8.0, "ask_size": 55.0, "iv": 0.8694, "open_interest": 0.0, "volume": 0.0, "delta": -0.4291, "gamma": 0.0312, "vega": 0.056, "theta": -0.0159, "rho": -0.0518, "theo": 5.8766, "change": 0.0, "open": 0.0, "high": 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": "TNGX270219C00025000", "bid": 2.05, "bid_size": 55.0, "ask": 6.3, "ask_size": 47.0, "iv": 0.8945, "open_interest": 0.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.0309, "vega": 0.0566, "theta": -0.016, "rho": 0.0325, "theo": 4.1056, "change": 0.0, "open": 0.0, "high": 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": "TNGX270219P00025000", "bid": 4.2, "bid_size": 55.0, "ask": 8.9, "ask_size": 55.0, "iv": 0.8856, "open_interest": 0.0, "volume": 0.0, "delta": -0.4579, "gamma": 0.0316, "vega": 0.0566, "theta": -0.016, "rho": -0.055, "theo": 6.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TNGX270219C00026000", "bid": 1.5, "bid_size": 55.0, "ask": 5.5, "ask_size": 47.0, "iv": 0.829, "open_interest": 0.0, "volume": 0.0, "delta": 0.5121, "gamma": 0.031, "vega": 0.0568, "theta": -0.0161, "rho": 0.0313, "theo": 3.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "TNGX270219P00026000", "bid": 4.9, "bid_size": 55.0, "ask": 9.4, "ask_size": 55.0, "iv": 0.8707, "open_interest": 0.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.0318, "vega": 0.0568, "theta": -0.016, "rho": -0.0583, "theo": 7.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "TNGX270219C00027000", "bid": 1.0, "bid_size": 55.0, "ask": 5.4, "ask_size": 47.0, "iv": 0.8255, "open_interest": 0.0, "volume": 0.0, "delta": 0.4861, "gamma": 0.031, "vega": 0.0568, "theta": -0.0161, "rho": 0.0301, "theo": 3.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "TNGX270219P00027000", "bid": 5.6, "bid_size": 55.0, "ask": 10.0, "ask_size": 47.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0319, "vega": 0.0568, "theta": -0.0159, "rho": -0.0615, "theo": 7.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "TNGX270219C00028000", "bid": 0.65, "bid_size": 55.0, "ask": 5.4, "ask_size": 47.0, "iv": 0.8401, "open_interest": 0.0, "volume": 0.0, "delta": 0.4612, "gamma": 0.0309, "vega": 0.0566, "theta": -0.0161, "rho": 0.0289, "theo": 3.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "TNGX270219P00028000", "bid": 6.3, "bid_size": 55.0, "ask": 10.4, "ask_size": 47.0, "iv": 0.8284, "open_interest": 0.0, "volume": 0.0, "delta": -0.538, "gamma": 0.0318, "vega": 0.0564, "theta": -0.0158, "rho": -0.0644, "theo": 8.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "TNGX270219C00029000", "bid": 0.5, "bid_size": 443.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.8243, "open_interest": 0.0, "volume": 0.0, "delta": 0.4374, "gamma": 0.0306, "vega": 0.0562, "theta": -0.016, "rho": 0.0277, "theo": 3.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "TNGX270219P00029000", "bid": 7.1, "bid_size": 55.0, "ask": 11.4, "ask_size": 47.0, "iv": 0.8547, "open_interest": 0.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.0316, "vega": 0.056, "theta": -0.0156, "rho": -0.0668, "theo": 9.416, "change": 0.0, "open": 0.0, "high": 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": "TNGX270219C00030000", "bid": 0.35, "bid_size": 457.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.8501, "open_interest": 0.0, "volume": 0.0, "delta": 0.4149, "gamma": 0.0303, "vega": 0.0556, "theta": -0.0159, "rho": 0.0266, "theo": 2.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "TNGX270219P00030000", "bid": 7.9, "bid_size": 55.0, "ask": 12.0, "ask_size": 47.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": -0.5859, "gamma": 0.0314, "vega": 0.0553, "theta": -0.0154, "rho": -0.0694, "theo": 10.1923, "change": 0.0, "open": 0.0, "high": 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": "TNGX270219C00031000", "bid": 0.25, "bid_size": 1013.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.8779, "open_interest": 0.0, "volume": 0.0, "delta": 0.3934, "gamma": 0.0298, "vega": 0.0549, "theta": -0.0158, "rho": 0.0254, "theo": 2.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "TNGX270219P00031000", "bid": 8.6, "bid_size": 87.0, "ask": 12.9, "ask_size": 47.0, "iv": 0.8435, "open_interest": 0.0, "volume": 0.0, "delta": -0.6081, "gamma": 0.031, "vega": 0.0544, "theta": -0.0151, "rho": -0.0718, "theo": 10.9875, "change": 0.0, "open": 0.0, "high": 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": "TNGX270219C00032000", "bid": 0.15, "bid_size": 1013.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.9035, "open_interest": 0.0, "volume": 0.0, "delta": 0.3731, "gamma": 0.0293, "vega": 0.054, "theta": -0.0156, "rho": 0.0242, "theo": 2.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500008940697}, {"option": "TNGX270219P00032000", "bid": 9.5, "bid_size": 84.0, "ask": 13.5, "ask_size": 47.0, "iv": 0.8325, "open_interest": 0.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0306, "vega": 0.0535, "theta": -0.0148, "rho": -0.0736, "theo": 11.7994, "change": 0.0, "open": 0.0, "high": 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": "TNGX270219C00033000", "bid": 0.15, "bid_size": 1013.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.9364, "open_interest": 0.0, "volume": 0.0, "delta": 0.3539, "gamma": 0.0287, "vega": 0.0531, "theta": -0.0153, "rho": 0.0232, "theo": 2.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "TNGX270219P00033000", "bid": 10.3, "bid_size": 89.0, "ask": 14.5, "ask_size": 47.0, "iv": 0.8474, "open_interest": 0.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.0301, "vega": 0.0524, "theta": -0.0145, "rho": -0.0754, "theo": 12.6259, "change": 0.0, "open": 0.0, "high": 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": "TNGX270219C00034000", "bid": 0.15, "bid_size": 970.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.9677, "open_interest": 0.0, "volume": 0.0, "delta": 0.3357, "gamma": 0.0281, "vega": 0.0521, "theta": -0.0151, "rho": 0.0221, "theo": 2.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "TNGX270219P00034000", "bid": 11.1, "bid_size": 89.0, "ask": 14.9, "ask_size": 39.0, "iv": 0.7989, "open_interest": 0.0, "volume": 0.0, "delta": -0.6685, "gamma": 0.0296, "vega": 0.0512, "theta": -0.0141, "rho": -0.0767, "theo": 13.4664, "change": 0.0, "open": 0.0, "high": 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": "TNGX270219C00035000", "bid": 0.15, "bid_size": 970.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.9974, "open_interest": 0.0, "volume": 0.0, "delta": 0.3186, "gamma": 0.0274, "vega": 0.0509, "theta": -0.0148, "rho": 0.0211, "theo": 1.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "TNGX270219P00035000", "bid": 12.0, "bid_size": 84.0, "ask": 16.0, "ask_size": 47.0, "iv": 0.8293, "open_interest": 0.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.029, "vega": 0.0499, "theta": -0.0138, "rho": -0.0785, "theo": 14.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "TNGX270219C00036000", "bid": 0.15, "bid_size": 970.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.0259, "open_interest": 0.0, "volume": 0.0, "delta": 0.3023, "gamma": 0.0268, "vega": 0.0498, "theta": -0.0145, "rho": 0.0201, "theo": 1.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "TNGX270219P00036000", "bid": 12.9, "bid_size": 84.0, "ask": 17.0, "ask_size": 47.0, "iv": 0.8478, "open_interest": 0.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.0284, "vega": 0.0487, "theta": -0.0134, "rho": -0.0799, "theo": 15.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "TNGX270219C00037000", "bid": 0.3, "bid_size": 392.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.0673, "open_interest": 0.0, "volume": 0.0, "delta": 0.287, "gamma": 0.0261, "vega": 0.0487, "theta": -0.0142, "rho": 0.0192, "theo": 1.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "TNGX270219P00037000", "bid": 13.7, "bid_size": 89.0, "ask": 17.5, "ask_size": 40.0, "iv": 0.7965, "open_interest": 0.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0278, "vega": 0.0473, "theta": -0.013, "rho": -0.0806, "theo": 16.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "TNGX270219C00038000", "bid": 0.05, "bid_size": 949.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.0696, "open_interest": 0.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.0254, "vega": 0.0474, "theta": -0.0139, "rho": 0.0184, "theo": 1.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "TNGX270219P00038000", "bid": 14.6, "bid_size": 89.0, "ask": 18.4, "ask_size": 35.0, "iv": 0.7982, "open_interest": 0.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.0272, "vega": 0.0458, "theta": -0.0126, "rho": -0.081, "theo": 16.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "TNGX270219C00039000", "bid": 0.05, "bid_size": 949.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.0945, "open_interest": 0.0, "volume": 0.0, "delta": 0.2589, "gamma": 0.0246, "vega": 0.0462, "theta": -0.0135, "rho": 0.0175, "theo": 1.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "TNGX270219P00039000", "bid": 15.5, "bid_size": 84.0, "ask": 19.5, "ask_size": 38.0, "iv": 0.8232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.0266, "vega": 0.0444, "theta": -0.0121, "rho": -0.0822, "theo": 17.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "TNGX270219C00040000", "bid": 0.05, "bid_size": 928.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.1186, "open_interest": 1.0, "volume": 0.0, "delta": 0.246, "gamma": 0.0239, "vega": 0.045, "theta": -0.0132, "rho": 0.0167, "theo": 1.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-08-27T15:27:10", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "TNGX270219P00040000", "bid": 16.5, "bid_size": 84.0, "ask": 20.5, "ask_size": 39.0, "iv": 0.8473, "open_interest": 0.0, "volume": 0.0, "delta": -0.764, "gamma": 0.0259, "vega": 0.043, "theta": -0.0117, "rho": -0.0827, "theo": 18.7395, "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": 17.9499998092651}, {"option": "TNGX270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 107.0, "iv": 1.1368, "open_interest": 1.0, "volume": 0.0, "delta": 0.2339, "gamma": 0.0232, "vega": 0.0438, "theta": -0.0129, "rho": 0.016, "theo": 1.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNGX270219P00041000", "bid": 17.4, "bid_size": 84.0, "ask": 21.5, "ask_size": 38.0, "iv": 0.8576, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0253, "vega": 0.0416, "theta": -0.0113, "rho": -0.0821, "theo": 19.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "TNGX270319C00003000", "bid": 17.6, "bid_size": 8.0, "ask": 21.4, "ask_size": 8.0, "iv": 1.9093, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0015, "vega": 0.0062, "theta": -0.0019, "rho": 0.0066, "theo": 19.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "TNGX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 55.0, "iv": 2.7153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0013, "vega": 0.0066, "theta": -0.0037, "rho": -0.0034, "theo": 0.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TNGX270319C00005000", "bid": 15.5, "bid_size": 55.0, "ask": 19.5, "ask_size": 9.0, "iv": 1.3927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0029, "vega": 0.01, "theta": -0.0029, "rho": 0.0121, "theo": 17.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "TNGX270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 105.0, "iv": 2.8957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0026, "vega": 0.0103, "theta": -0.0046, "rho": -0.005, "theo": 0.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TNGX270319C00008000", "bid": 12.5, "bid_size": 56.0, "ask": 16.9, "ask_size": 15.0, "iv": 1.1173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0058, "vega": 0.0168, "theta": -0.0044, "rho": 0.021, "theo": 14.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "TNGX270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 105.0, "iv": 2.0268, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0054, "vega": 0.0169, "theta": -0.0059, "rho": -0.0084, "theo": 0.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TNGX270319C00010000", "bid": 11.1, "bid_size": 55.0, "ask": 15.0, "ask_size": 10.0, "iv": 1.0721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0085, "vega": 0.0224, "theta": -0.0056, "rho": 0.0268, "theo": 13.1654, "change": 0.0, "open": 0.0, "high": 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": "TNGX270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 105.0, "iv": 1.6866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0081, "vega": 0.0225, "theta": -0.0069, "rho": -0.0117, "theo": 0.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TNGX270319C00013000", "bid": 8.6, "bid_size": 55.0, "ask": 12.8, "ask_size": 11.0, "iv": 0.9864, "open_interest": 0.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0136, "vega": 0.0324, "theta": -0.0078, "rho": 0.0344, "theo": 10.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "TNGX270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 101.0, "iv": 1.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0133, "vega": 0.0323, "theta": -0.0088, "rho": -0.0187, "theo": 1.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TNGX270319C00015000", "bid": 7.0, "bid_size": 56.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.923, "open_interest": 0.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.0174, "vega": 0.0395, "theta": -0.0093, "rho": 0.0379, "theo": 9.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-05T13:13:01", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "TNGX270319P00015000", "bid": 0.15, "bid_size": 949.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.0986, "open_interest": 0.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0172, "vega": 0.0394, "theta": -0.0102, "rho": -0.025, "theo": 1.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "TNGX270319C00018000", "bid": 5.5, "bid_size": 35.0, "ask": 9.5, "ask_size": 35.0, "iv": 0.9149, "open_interest": 26.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0228, "vega": 0.0493, "theta": -0.0114, "rho": 0.0404, "theo": 7.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.71, "last_trade_time": "2026-07-20T11:10:21", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "TNGX270319P00018000", "bid": 0.75, "bid_size": 57.0, "ask": 5.4, "ask_size": 59.0, "iv": 0.9162, "open_interest": 0.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0228, "vega": 0.0493, "theta": -0.012, "rho": -0.0363, "theo": 2.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499995827675}, {"option": "TNGX270319C00020000", "bid": 4.5, "bid_size": 40.0, "ask": 8.5, "ask_size": 47.0, "iv": 0.9037, "open_interest": 7.0, "volume": 0.0, "delta": 0.6851, "gamma": 0.0256, "vega": 0.0545, "theta": -0.0125, "rho": 0.0403, "theo": 6.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-04T14:32:39", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "TNGX270319P00020000", "bid": 1.55, "bid_size": 59.0, "ask": 6.3, "ask_size": 59.0, "iv": 0.8837, "open_interest": 0.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.0259, "vega": 0.0545, "theta": -0.0129, "rho": -0.0447, "theo": 3.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500003576279}, {"option": "TNGX270319C00022000", "bid": 3.5, "bid_size": 43.0, "ask": 7.6, "ask_size": 47.0, "iv": 0.8815, "open_interest": 0.0, "volume": 0.0, "delta": 0.6274, "gamma": 0.0278, "vega": 0.0582, "theta": -0.0133, "rho": 0.0392, "theo": 5.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TNGX270319P00022000", "bid": 3.5, "bid_size": 7.0, "ask": 7.3, "ask_size": 59.0, "iv": 0.9419, "open_interest": 0.0, "volume": 0.0, "delta": -0.3641, "gamma": 0.0281, "vega": 0.0583, "theta": -0.0136, "rho": -0.053, "theo": 4.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "TNGX270319C00025000", "bid": 2.0, "bid_size": 55.0, "ask": 6.4, "ask_size": 47.0, "iv": 0.8309, "open_interest": 1.0, "volume": 0.0, "delta": 0.5441, "gamma": 0.0294, "vega": 0.0612, "theta": -0.014, "rho": 0.0364, "theo": 4.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-06-08T14:31:17", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TNGX270319P00025000", "bid": 4.5, "bid_size": 55.0, "ask": 8.9, "ask_size": 55.0, "iv": 0.8387, "open_interest": 17.0, "volume": 0.0, "delta": -0.449, "gamma": 0.0301, "vega": 0.0612, "theta": -0.014, "rho": -0.0651, "theo": 6.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-05-13T15:11:39", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TNGX270319C00027000", "bid": 1.5, "bid_size": 55.0, "ask": 5.9, "ask_size": 47.0, "iv": 0.8438, "open_interest": 3.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.0298, "vega": 0.0617, "theta": -0.0141, "rho": 0.0341, "theo": 3.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-09-10T12:26:04", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TNGX270319P00027000", "bid": 5.7, "bid_size": 55.0, "ask": 10.0, "ask_size": 47.0, "iv": 0.7994, "open_interest": 0.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.0306, "vega": 0.0616, "theta": -0.014, "rho": -0.0722, "theo": 8.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "TNGX270319C00030000", "bid": 1.7, "bid_size": 6.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.8962, "open_interest": 1.0, "volume": 0.0, "delta": 0.4227, "gamma": 0.0292, "vega": 0.0606, "theta": -0.0139, "rho": 0.0304, "theo": 2.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.46, "last_trade_time": "2026-07-13T09:30:23", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "TNGX270319P00030000", "bid": 7.9, "bid_size": 55.0, "ask": 11.9, "ask_size": 40.0, "iv": 0.766, "open_interest": 0.0, "volume": 0.0, "delta": -0.574, "gamma": 0.0304, "vega": 0.0603, "theta": -0.0135, "rho": -0.0814, "theo": 10.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "TNGX270319C00032000", "bid": 0.25, "bid_size": 1011.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.842, "open_interest": 0.0, "volume": 0.0, "delta": 0.3814, "gamma": 0.0285, "vega": 0.059, "theta": -0.0136, "rho": 0.028, "theo": 2.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "TNGX270319P00032000", "bid": 9.5, "bid_size": 84.0, "ask": 13.5, "ask_size": 41.0, "iv": 0.7663, "open_interest": 0.0, "volume": 0.0, "delta": -0.6171, "gamma": 0.0298, "vega": 0.0585, "theta": -0.0131, "rho": -0.0864, "theo": 11.9455, "change": 0.0, "open": 0.0, "high": 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": "TNGX270319C00035000", "bid": 0.15, "bid_size": 970.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.9198, "open_interest": 0.0, "volume": 0.0, "delta": 0.3267, "gamma": 0.0269, "vega": 0.0559, "theta": -0.0129, "rho": 0.0246, "theo": 2.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "TNGX270319P00035000", "bid": 12.1, "bid_size": 84.0, "ask": 15.9, "ask_size": 39.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": -0.6748, "gamma": 0.0286, "vega": 0.0549, "theta": -0.0122, "rho": -0.0922, "theo": 14.4356, "change": 0.0, "open": 0.0, "high": 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": "TNGX270319C00037000", "bid": 0.05, "bid_size": 949.0, "ask": 3.3, "ask_size": 37.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": 0.2949, "gamma": 0.0257, "vega": 0.0535, "theta": -0.0124, "rho": 0.0225, "theo": 1.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "TNGX270319P00037000", "bid": 13.7, "bid_size": 84.0, "ask": 18.0, "ask_size": 47.0, "iv": 0.7869, "open_interest": 0.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0276, "vega": 0.0522, "theta": -0.0115, "rho": -0.0948, "theo": 16.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "TNGX270319C00040000", "bid": 0.2, "bid_size": 928.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.0443, "open_interest": 2.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0237, "vega": 0.0496, "theta": -0.0116, "rho": 0.0196, "theo": 1.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-07-13T09:30:23", "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "TNGX270319P00040000", "bid": 16.4, "bid_size": 84.0, "ask": 20.5, "ask_size": 38.0, "iv": 0.7699, "open_interest": 0.0, "volume": 0.0, "delta": -0.754, "gamma": 0.026, "vega": 0.0475, "theta": -0.0104, "rho": -0.0964, "theo": 18.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "TNGX270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 107.0, "iv": 1.0682, "open_interest": 2.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0224, "vega": 0.047, "theta": -0.011, "rho": 0.018, "theo": 1.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNGX270319P00042000", "bid": 18.3, "bid_size": 55.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.8002, "open_interest": 0.0, "volume": 0.0, "delta": -0.7806, "gamma": 0.0248, "vega": 0.0445, "theta": -0.0097, "rho": -0.0974, "theo": 20.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "TNGX270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 107.0, "iv": 1.1256, "open_interest": 5.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0205, "vega": 0.0431, "theta": -0.0101, "rho": 0.0156, "theo": 1.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-12T09:30:31", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TNGX270319P00045000", "bid": 21.1, "bid_size": 55.0, "ask": 25.0, "ask_size": 10.0, "iv": 0.7602, "open_interest": 0.0, "volume": 0.0, "delta": -0.816, "gamma": 0.0232, "vega": 0.0396, "theta": -0.0086, "rho": -0.095, "theo": 23.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "TNGX270521C00015000", "bid": 7.5, "bid_size": 34.0, "ask": 11.9, "ask_size": 39.0, "iv": 0.9208, "open_interest": 0.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0164, "vega": 0.0466, "theta": -0.0069, "rho": 0.0468, "theo": 9.5115, "change": 0.0, "open": 0.0, "high": 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": "TNGX270521P00015000", "bid": 0.35, "bid_size": 464.0, "ask": 4.9, "ask_size": 100.0, "iv": 0.9685, "open_interest": 0.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.0161, "vega": 0.0465, "theta": -0.0081, "rho": -0.0358, "theo": 2.2122, "change": 0.0, "open": 0.0, "high": 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": "TNGX270521C00016000", "bid": 7.0, "bid_size": 82.0, "ask": 10.9, "ask_size": 60.0, "iv": 0.8785, "open_interest": 0.0, "volume": 0.0, "delta": 0.7883, "gamma": 0.018, "vega": 0.0503, "theta": -0.0075, "rho": 0.0483, "theo": 8.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-09-18T09:43:43", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "TNGX270521P00016000", "bid": 0.25, "bid_size": 970.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0178, "vega": 0.0503, "theta": -0.0086, "rho": -0.0403, "theo": 2.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "TNGX270521C00017000", "bid": 6.6, "bid_size": 35.0, "ask": 10.3, "ask_size": 13.0, "iv": 0.8819, "open_interest": 0.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0195, "vega": 0.0538, "theta": -0.008, "rho": 0.0494, "theo": 8.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "TNGX270521P00017000", "bid": 0.75, "bid_size": 39.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": -0.2231, "gamma": 0.0194, "vega": 0.0538, "theta": -0.009, "rho": -0.0452, "theo": 2.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "TNGX270521C00018000", "bid": 6.0, "bid_size": 41.0, "ask": 9.7, "ask_size": 7.0, "iv": 0.8617, "open_interest": 0.0, "volume": 0.0, "delta": 0.738, "gamma": 0.0209, "vega": 0.057, "theta": -0.0085, "rho": 0.05, "theo": 7.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "TNGX270521P00018000", "bid": 1.0, "bid_size": 41.0, "ask": 5.4, "ask_size": 49.0, "iv": 0.812, "open_interest": 0.0, "volume": 0.0, "delta": -0.2486, "gamma": 0.0209, "vega": 0.057, "theta": -0.0094, "rho": -0.0502, "theo": 3.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "TNGX270521C00019000", "bid": 5.0, "bid_size": 51.0, "ask": 9.2, "ask_size": 7.0, "iv": 0.8133, "open_interest": 0.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0222, "vega": 0.0599, "theta": -0.009, "rho": 0.0504, "theo": 7.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "TNGX270521P00019000", "bid": 1.35, "bid_size": 59.0, "ask": 5.9, "ask_size": 49.0, "iv": 0.799, "open_interest": 0.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.0223, "vega": 0.06, "theta": -0.0097, "rho": -0.0553, "theo": 3.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "TNGX270521C00020000", "bid": 4.5, "bid_size": 53.0, "ask": 8.7, "ask_size": 7.0, "iv": 0.8042, "open_interest": 0.0, "volume": 0.0, "delta": 0.6852, "gamma": 0.0234, "vega": 0.0625, "theta": -0.0094, "rho": 0.0504, "theo": 6.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TNGX270521P00020000", "bid": 1.75, "bid_size": 59.0, "ask": 6.4, "ask_size": 49.0, "iv": 0.7862, "open_interest": 0.0, "volume": 0.0, "delta": -0.3014, "gamma": 0.0236, "vega": 0.0626, "theta": -0.0099, "rho": -0.0606, "theo": 4.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "TNGX270521C00021000", "bid": 4.3, "bid_size": 43.0, "ask": 8.3, "ask_size": 38.0, "iv": 0.822, "open_interest": 0.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.0245, "vega": 0.0648, "theta": -0.0097, "rho": 0.0501, "theo": 6.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "TNGX270521P00021000", "bid": 2.85, "bid_size": 39.0, "ask": 6.7, "ask_size": 40.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.0248, "vega": 0.0648, "theta": -0.0102, "rho": -0.0657, "theo": 4.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "TNGX270521C00022000", "bid": 4.1, "bid_size": 41.0, "ask": 7.8, "ask_size": 7.0, "iv": 0.8272, "open_interest": 0.0, "volume": 0.0, "delta": 0.6319, "gamma": 0.0254, "vega": 0.0667, "theta": -0.01, "rho": 0.0496, "theo": 5.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TNGX270521P00022000", "bid": 3.1, "bid_size": 41.0, "ask": 7.5, "ask_size": 49.0, "iv": 0.7982, "open_interest": 0.0, "volume": 0.0, "delta": -0.3554, "gamma": 0.0258, "vega": 0.0667, "theta": -0.0103, "rho": -0.0711, "theo": 5.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TNGX270521C00023000", "bid": 3.5, "bid_size": 41.0, "ask": 7.7, "ask_size": 45.0, "iv": 0.8285, "open_interest": 0.0, "volume": 0.0, "delta": 0.6055, "gamma": 0.0262, "vega": 0.0682, "theta": -0.0103, "rho": 0.0489, "theo": 5.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TNGX270521P00023000", "bid": 3.6, "bid_size": 44.0, "ask": 7.9, "ask_size": 49.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.0267, "vega": 0.0683, "theta": -0.0104, "rho": -0.0757, "theo": 5.8817, "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": 5.54999995231628}, {"option": "TNGX270521C00024000", "bid": 3.1, "bid_size": 41.0, "ask": 7.3, "ask_size": 41.0, "iv": 0.8191, "open_interest": 0.0, "volume": 0.0, "delta": 0.5795, "gamma": 0.0268, "vega": 0.0694, "theta": -0.0105, "rho": 0.0479, "theo": 4.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "TNGX270521P00024000", "bid": 4.1, "bid_size": 55.0, "ask": 8.4, "ask_size": 40.0, "iv": 0.7542, "open_interest": 0.0, "volume": 0.0, "delta": -0.4088, "gamma": 0.0274, "vega": 0.0694, "theta": -0.0104, "rho": -0.0809, "theo": 6.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TNGX270521C00025000", "bid": 2.5, "bid_size": 55.0, "ask": 6.7, "ask_size": 7.0, "iv": 0.7783, "open_interest": 0.0, "volume": 0.0, "delta": 0.554, "gamma": 0.0272, "vega": 0.0703, "theta": -0.0106, "rho": 0.0469, "theo": 4.6377, "change": 0.0, "open": 0.0, "high": 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": "TNGX270521P00025000", "bid": 4.9, "bid_size": 41.0, "ask": 8.9, "ask_size": 39.0, "iv": 0.7528, "open_interest": 0.0, "volume": 0.0, "delta": -0.435, "gamma": 0.028, "vega": 0.0703, "theta": -0.0104, "rho": -0.086, "theo": 7.1177, "change": 0.0, "open": 0.0, "high": 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": "TNGX270521C00026000", "bid": 2.0, "bid_size": 55.0, "ask": 6.4, "ask_size": 7.0, "iv": 0.7636, "open_interest": 0.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.0276, "vega": 0.0708, "theta": -0.0107, "rho": 0.0457, "theo": 4.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "TNGX270521P00026000", "bid": 5.3, "bid_size": 55.0, "ask": 9.9, "ask_size": 47.0, "iv": 0.7551, "open_interest": 0.0, "volume": 0.0, "delta": -0.4606, "gamma": 0.0285, "vega": 0.0708, "theta": -0.0104, "rho": -0.0904, "theo": 7.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "TNGX270521C00027000", "bid": 1.55, "bid_size": 55.0, "ask": 6.3, "ask_size": 39.0, "iv": 0.7636, "open_interest": 0.0, "volume": 0.0, "delta": 0.5049, "gamma": 0.0278, "vega": 0.0711, "theta": -0.0107, "rho": 0.0444, "theo": 4.0166, "change": 0.0, "open": 0.0, "high": 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": "TNGX270521P00027000", "bid": 6.1, "bid_size": 55.0, "ask": 10.5, "ask_size": 47.0, "iv": 0.7543, "open_interest": 0.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.0288, "vega": 0.071, "theta": -0.0103, "rho": -0.0948, "theo": 8.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "TNGX270521C00028000", "bid": 1.55, "bid_size": 55.0, "ask": 5.8, "ask_size": 7.0, "iv": 0.7645, "open_interest": 0.0, "volume": 0.0, "delta": 0.4814, "gamma": 0.0279, "vega": 0.0711, "theta": -0.0107, "rho": 0.0431, "theo": 3.7397, "change": 0.0, "open": 0.0, "high": 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": "TNGX270521P00028000", "bid": 6.7, "bid_size": 55.0, "ask": 11.0, "ask_size": 43.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": -0.5101, "gamma": 0.029, "vega": 0.0709, "theta": -0.0102, "rho": -0.0992, "theo": 9.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "TNGX270521C00029000", "bid": 1.0, "bid_size": 55.0, "ask": 5.7, "ask_size": 39.0, "iv": 0.7522, "open_interest": 0.0, "volume": 0.0, "delta": 0.4588, "gamma": 0.0278, "vega": 0.0708, "theta": -0.0107, "rho": 0.0417, "theo": 3.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "TNGX270521P00029000", "bid": 7.4, "bid_size": 55.0, "ask": 11.6, "ask_size": 39.0, "iv": 0.7158, "open_interest": 0.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.0292, "vega": 0.0705, "theta": -0.01, "rho": -0.1028, "theo": 9.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "TNGX270521C00030000", "bid": 1.0, "bid_size": 55.0, "ask": 5.4, "ask_size": 38.0, "iv": 0.7623, "open_interest": 0.0, "volume": 0.0, "delta": 0.437, "gamma": 0.0277, "vega": 0.0704, "theta": -0.0106, "rho": 0.0402, "theo": 3.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000005960464}, {"option": "TNGX270521P00030000", "bid": 8.1, "bid_size": 55.0, "ask": 12.4, "ask_size": 39.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": -0.5566, "gamma": 0.0292, "vega": 0.07, "theta": -0.0098, "rho": -0.1063, "theo": 10.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "TNGX270521C00031000", "bid": 0.55, "bid_size": 55.0, "ask": 5.1, "ask_size": 40.0, "iv": 0.7379, "open_interest": 0.0, "volume": 0.0, "delta": 0.416, "gamma": 0.0275, "vega": 0.0697, "theta": -0.0105, "rho": 0.0389, "theo": 3.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "TNGX270521P00031000", "bid": 8.9, "bid_size": 55.0, "ask": 12.9, "ask_size": 13.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.5787, "gamma": 0.0291, "vega": 0.0692, "theta": -0.0096, "rho": -0.1099, "theo": 11.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TNGX270521C00032000", "bid": 0.75, "bid_size": 59.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.7656, "open_interest": 0.0, "volume": 0.0, "delta": 0.3959, "gamma": 0.0273, "vega": 0.0689, "theta": -0.0104, "rho": 0.0374, "theo": 2.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "TNGX270521P00032000", "bid": 9.7, "bid_size": 55.0, "ask": 13.9, "ask_size": 37.0, "iv": 0.7089, "open_interest": 0.0, "volume": 0.0, "delta": -0.6001, "gamma": 0.029, "vega": 0.0681, "theta": -0.0093, "rho": -0.1118, "theo": 12.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "TNGX270617C00003000", "bid": 17.5, "bid_size": 27.0, "ask": 21.7, "ask_size": 8.0, "iv": 1.7563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0016, "vega": 0.0077, "theta": 0.0, "rho": 0.0093, "theo": 19.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "TNGX270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.8601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0013, "vega": 0.0082, "theta": -0.0026, "rho": -0.0052, "theo": 0.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T14:46:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TNGX270617C00005000", "bid": 15.6, "bid_size": 55.0, "ask": 19.8, "ask_size": 10.0, "iv": 1.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.003, "vega": 0.0128, "theta": -0.0008, "rho": 0.0174, "theo": 17.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "TNGX270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 105.0, "iv": 2.6037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0026, "vega": 0.0132, "theta": -0.0033, "rho": -0.0081, "theo": 0.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNGX270617C00008000", "bid": 13.0, "bid_size": 55.0, "ask": 17.2, "ask_size": 10.0, "iv": 1.1254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0058, "vega": 0.0219, "theta": -0.0023, "rho": 0.0303, "theo": 15.065, "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": 15.0999999046326}, {"option": "TNGX270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 105.0, "iv": 1.7602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0054, "vega": 0.022, "theta": -0.0044, "rho": -0.0141, "theo": 0.8006, "change": 0.0, "open": 0.0, "high": 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": "TNGX270617C00010000", "bid": 11.9, "bid_size": 55.0, "ask": 15.5, "ask_size": 10.0, "iv": 1.1063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0083, "vega": 0.0292, "theta": -0.0034, "rho": 0.0384, "theo": 13.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "TNGX270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 105.0, "iv": 1.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0079, "vega": 0.0292, "theta": -0.0053, "rho": -0.0196, "theo": 1.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TNGX270617C00015000", "bid": 7.6, "bid_size": 10.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.8543, "open_interest": 2.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0157, "vega": 0.0492, "theta": -0.0064, "rho": 0.0532, "theo": 9.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-07-31T13:03:28", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TNGX270617P00015000", "bid": 0.4, "bid_size": 392.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.9313, "open_interest": 0.0, "volume": 0.0, "delta": -0.1747, "gamma": 0.0156, "vega": 0.0491, "theta": -0.0076, "rho": -0.0399, "theo": 2.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "TNGX270617C00020000", "bid": 5.1, "bid_size": 40.0, "ask": 9.0, "ask_size": 37.0, "iv": 0.8176, "open_interest": 18.0, "volume": 0.0, "delta": 0.6919, "gamma": 0.0223, "vega": 0.0656, "theta": -0.0087, "rho": 0.0572, "theo": 6.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-07-07T10:13:17", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "TNGX270617P00020000", "bid": 2.1, "bid_size": 43.0, "ask": 6.4, "ask_size": 40.0, "iv": 0.7814, "open_interest": 1.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0227, "vega": 0.0657, "theta": -0.0093, "rho": -0.0666, "theo": 4.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-06-05T12:50:11", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "TNGX270617C00025000", "bid": 2.5, "bid_size": 55.0, "ask": 6.7, "ask_size": 43.0, "iv": 0.7279, "open_interest": 16.0, "volume": 0.0, "delta": 0.5664, "gamma": 0.0261, "vega": 0.0739, "theta": -0.0098, "rho": 0.0536, "theo": 4.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-09-18T12:28:59", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TNGX270617P00025000", "bid": 5.0, "bid_size": 40.0, "ask": 9.4, "ask_size": 47.0, "iv": 0.7659, "open_interest": 0.0, "volume": 0.0, "delta": -0.426, "gamma": 0.0271, "vega": 0.074, "theta": -0.0098, "rho": -0.0934, "theo": 7.2399, "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": 6.90000009536743}, {"option": "TNGX270617C00030000", "bid": 2.75, "bid_size": 10.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.8148, "open_interest": 107.0, "volume": 0.0, "delta": 0.4536, "gamma": 0.0268, "vega": 0.0748, "theta": -0.01, "rho": 0.0467, "theo": 3.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-07T14:07:57", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "TNGX270617P00030000", "bid": 8.3, "bid_size": 55.0, "ask": 12.5, "ask_size": 41.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": -0.5445, "gamma": 0.0286, "vega": 0.0743, "theta": -0.0094, "rho": -0.1154, "theo": 10.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "TNGX270617C00032000", "bid": 0.55, "bid_size": 55.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.7044, "open_interest": 0.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.0265, "vega": 0.0736, "theta": -0.0098, "rho": 0.0436, "theo": 3.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "TNGX270617P00032000", "bid": 9.9, "bid_size": 55.0, "ask": 13.8, "ask_size": 13.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": -0.5872, "gamma": 0.0286, "vega": 0.0726, "theta": -0.009, "rho": -0.1213, "theo": 12.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "TNGX270617C00035000", "bid": 0.25, "bid_size": 972.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.7544, "open_interest": 1.0, "volume": 0.0, "delta": 0.3594, "gamma": 0.0256, "vega": 0.0708, "theta": -0.0094, "rho": 0.0391, "theo": 2.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-07-13T14:39:09", "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "TNGX270617P00035000", "bid": 12.3, "bid_size": 84.0, "ask": 16.2, "ask_size": 13.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": -0.646, "gamma": 0.0281, "vega": 0.069, "theta": -0.0083, "rho": -0.1288, "theo": 14.6798, "change": 0.0, "open": 0.0, "high": 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": "TNGX270617C00037000", "bid": 0.8, "bid_size": 13.0, "ask": 4.3, "ask_size": 37.0, "iv": 0.7928, "open_interest": 0.0, "volume": 0.0, "delta": 0.3271, "gamma": 0.0248, "vega": 0.0683, "theta": -0.0091, "rho": 0.0361, "theo": 2.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "TNGX270617P00037000", "bid": 14.0, "bid_size": 83.0, "ask": 17.9, "ask_size": 13.0, "iv": 0.6833, "open_interest": 0.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.0276, "vega": 0.0659, "theta": -0.0078, "rho": -0.1325, "theo": 16.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "TNGX270617C00040000", "bid": 0.15, "bid_size": 952.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.8457, "open_interest": 0.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.0234, "vega": 0.0642, "theta": -0.0086, "rho": 0.0321, "theo": 1.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "TNGX270617P00040000", "bid": 16.7, "bid_size": 83.0, "ask": 20.5, "ask_size": 13.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0267, "vega": 0.0604, "theta": -0.0069, "rho": -0.1327, "theo": 18.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "TNGX270617C00042000", "bid": 0.2, "bid_size": 951.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": 0.2583, "gamma": 0.0223, "vega": 0.0613, "theta": -0.0082, "rho": 0.0295, "theo": 1.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "TNGX270617P00042000", "bid": 18.6, "bid_size": 64.0, "ask": 22.3, "ask_size": 7.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": -0.76, "gamma": 0.0261, "vega": 0.0566, "theta": -0.0063, "rho": -0.1331, "theo": 20.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "TNGX270617C00045000", "bid": 0.05, "bid_size": 931.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.9196, "open_interest": 21.0, "volume": 0.0, "delta": 0.2243, "gamma": 0.0207, "vega": 0.0568, "theta": -0.0076, "rho": 0.0261, "theo": 1.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-08-26T15:38:46", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "TNGX270617P00045000", "bid": 21.7, "bid_size": 34.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.025, "vega": 0.0501, "theta": -0.0054, "rho": -0.128, "theo": 23.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "TNGX271217C00013000", "bid": 9.5, "bid_size": 9.0, "ask": 14.0, "ask_size": 39.0, "iv": 0.6854, "open_interest": 51.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0109, "vega": 0.0522, "theta": -0.003, "rho": 0.0929, "theo": 12.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-18T09:44:04", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "TNGX271217P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.868, "open_interest": 10.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0114, "vega": 0.0531, "theta": -0.0044, "rho": -0.0508, "theo": 1.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-05-19T15:31:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNGX271217C00015000", "bid": 10.0, "bid_size": 1.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.8351, "open_interest": 26.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0134, "vega": 0.0619, "theta": -0.0038, "rho": 0.098, "theo": 10.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-01T10:17:49", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "TNGX271217P00015000", "bid": 0.05, "bid_size": 948.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.7364, "open_interest": 0.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.014, "vega": 0.063, "theta": -0.0051, "rho": -0.065, "theo": 2.5951, "change": 0.0, "open": 0.0, "high": 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": "TNGX271217C00018000", "bid": 7.0, "bid_size": 6.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.7131, "open_interest": 1.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0167, "vega": 0.075, "theta": -0.0049, "rho": 0.1014, "theo": 9.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.86, "last_trade_time": "2026-06-18T11:07:02", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TNGX271217P00018000", "bid": 1.5, "bid_size": 37.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.7132, "open_interest": 1.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0178, "vega": 0.0761, "theta": -0.006, "rho": -0.0877, "theo": 3.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-11T13:09:02", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TNGX271217C00020000", "bid": 6.0, "bid_size": 13.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.6963, "open_interest": 45.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0186, "vega": 0.0822, "theta": -0.0055, "rho": 0.1016, "theo": 8.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-08-18T11:29:05", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TNGX271217P00020000", "bid": 2.05, "bid_size": 49.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.6796, "open_interest": 0.0, "volume": 0.0, "delta": -0.2796, "gamma": 0.0201, "vega": 0.0832, "theta": -0.0064, "rho": -0.1031, "theo": 4.7793, "change": 0.0, "open": 0.0, "high": 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": "TNGX271217C00022000", "bid": 5.0, "bid_size": 13.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.6712, "open_interest": 1.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.0203, "vega": 0.0881, "theta": -0.006, "rho": 0.1003, "theo": 7.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-06-18T12:02:06", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "TNGX271217P00022000", "bid": 3.5, "bid_size": 41.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.7176, "open_interest": 10.0, "volume": 0.0, "delta": -0.3256, "gamma": 0.0221, "vega": 0.0889, "theta": -0.0068, "rho": -0.1184, "theo": 5.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-05-14T15:14:36", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TNGX271217C00025000", "bid": 5.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.7541, "open_interest": 11.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0221, "vega": 0.0946, "theta": -0.0065, "rho": 0.0966, "theo": 6.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-09-17T12:01:56", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TNGX271217P00025000", "bid": 5.1, "bid_size": 47.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.6806, "open_interest": 597.0, "volume": 0.0, "delta": -0.3945, "gamma": 0.0245, "vega": 0.0946, "theta": -0.0071, "rho": -0.1387, "theo": 7.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-16T13:11:01", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "TNGX271217C00027000", "bid": 3.2, "bid_size": 13.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.6684, "open_interest": 8.0, "volume": 0.0, "delta": 0.5965, "gamma": 0.023, "vega": 0.0974, "theta": -0.0067, "rho": 0.0934, "theo": 5.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-17T12:01:56", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TNGX271217P00027000", "bid": 6.5, "bid_size": 47.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.6647, "open_interest": 6.0, "volume": 0.0, "delta": -0.4395, "gamma": 0.0258, "vega": 0.0965, "theta": -0.0072, "rho": -0.1502, "theo": 8.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-06-23T10:46:36", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "TNGX271217C00030000", "bid": 4.2, "bid_size": 7.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.7506, "open_interest": 39.0, "volume": 0.0, "delta": 0.5392, "gamma": 0.0237, "vega": 0.0996, "theta": -0.0069, "rho": 0.0878, "theo": 4.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-16T13:21:15", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "TNGX271217P00030000", "bid": 8.6, "bid_size": 47.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": -0.505, "gamma": 0.0273, "vega": 0.0972, "theta": -0.0073, "rho": -0.1658, "theo": 11.0257, "change": 0.0, "open": 0.0, "high": 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": "TNGX271217C00032000", "bid": 1.55, "bid_size": 47.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": 0.503, "gamma": 0.024, "vega": 0.0999, "theta": -0.0069, "rho": 0.0837, "theo": 4.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TNGX271217P00032000", "bid": 10.1, "bid_size": 47.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": -0.5467, "gamma": 0.0281, "vega": 0.0958, "theta": -0.0072, "rho": -0.1723, "theo": 12.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TNGX271217C00035000", "bid": 2.2, "bid_size": 6.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.6728, "open_interest": 4.0, "volume": 0.0, "delta": 0.4528, "gamma": 0.0239, "vega": 0.0991, "theta": -0.0069, "rho": 0.0776, "theo": 3.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-08-11T13:09:02", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "TNGX271217P00035000", "bid": 12.5, "bid_size": 63.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.6573, "open_interest": 0.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0288, "vega": 0.0922, "theta": -0.0071, "rho": -0.1789, "theo": 14.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "TNGX271217C00037000", "bid": 2.7, "bid_size": 4.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.7046, "open_interest": 47.0, "volume": 0.0, "delta": 0.4218, "gamma": 0.0237, "vega": 0.0977, "theta": -0.0068, "rho": 0.0734, "theo": 3.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-08-26T14:16:01", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "TNGX271217P00037000", "bid": 14.2, "bid_size": 43.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": -0.6443, "gamma": 0.0292, "vega": 0.0889, "theta": -0.0069, "rho": -0.1824, "theo": 16.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "TNGX271217C00040000", "bid": 0.05, "bid_size": 972.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.6146, "open_interest": 1.0, "volume": 0.0, "delta": 0.379, "gamma": 0.0231, "vega": 0.095, "theta": -0.0066, "rho": 0.0674, "theo": 2.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.73, "last_trade_time": "2026-06-30T12:01:29", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "TNGX271217P00040000", "bid": 16.7, "bid_size": 55.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.6439, "open_interest": 0.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0295, "vega": 0.0817, "theta": -0.0066, "rho": -0.1747, "theo": 18.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "TNGX271217C00042000", "bid": 0.05, "bid_size": 951.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.6417, "open_interest": 4.0, "volume": 0.0, "delta": 0.3528, "gamma": 0.0226, "vega": 0.0926, "theta": -0.0064, "rho": 0.0635, "theo": 2.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-26T12:37:54", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "TNGX271217P00042000", "bid": 18.5, "bid_size": 43.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.6624, "open_interest": 0.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0297, "vega": 0.077, "theta": -0.0064, "rho": -0.1772, "theo": 20.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "TNGX271217C00045000", "bid": 0.05, "bid_size": 951.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.6789, "open_interest": 26.0, "volume": 0.0, "delta": 0.3169, "gamma": 0.0218, "vega": 0.0888, "theta": -0.0062, "rho": 0.058, "theo": 2.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-08-11T13:09:02", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "TNGX271217P00045000", "bid": 21.1, "bid_size": 63.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.6419, "open_interest": 0.0, "volume": 0.0, "delta": -0.7795, "gamma": 0.0296, "vega": 0.068, "theta": -0.006, "rho": -0.1623, "theo": 23.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.58, "last_trade_time": "2026-06-26T10:14:21", "percent_change": 0.0, "prev_day_close": 23.5500001907349}], "symbol": "TNGX", "security_type": "stock", "exchange_id": 2, "current_price": 22.551, "price_change": 0.58, "price_change_percent": 2.6667, "bid": 21.55, "ask": 22.76, "bid_size": 300, "ask_size": 300, "open": 21.9, "high": 22.74, "low": 21.6335, "close": 22.33, "prev_day_close": 21.75, "volume": 2555301, "iv30": 88.169, "iv30_change": 9.474, "iv30_change_percent": 12.0389, "seqno": 8555388951, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "TNGX"}