{"timestamp": "2026-09-20 23:09:50", "data": {"options": [{"option": "TNXP261016C00002500", "bid": 6.5, "bid_size": 21.0, "ask": 11.0, "ask_size": 4.0, "iv": 4.8594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0058, "vega": 0.0017, "theta": -0.0132, "rho": 0.0008, "theo": 8.5073, "change": 0.0, "open": 0.0, "high": 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": "TNXP261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0054, "vega": 0.0018, "theta": -0.0123, "rho": -0.0003, "theo": 0.1735, "change": 0.0, "open": 0.0, "high": 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": "TNXP261016C00005000", "bid": 4.1, "bid_size": 21.0, "ask": 8.5, "ask_size": 4.0, "iv": 2.8383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0185, "vega": 0.0036, "theta": -0.0159, "rho": 0.0019, "theo": 6.081, "change": 0.0, "open": 0.0, "high": 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": "TNXP261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0178, "vega": 0.0037, "theta": -0.0153, "rho": -0.0007, "theo": 0.2502, "change": 0.0, "open": 0.0, "high": 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": "TNXP261016C00007500", "bid": 1.6, "bid_size": 43.0, "ask": 6.0, "ask_size": 13.0, "iv": 1.6328, "open_interest": 0.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0498, "vega": 0.0064, "theta": -0.0176, "rho": 0.0029, "theo": 3.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "TNXP261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0485, "vega": 0.0065, "theta": -0.0171, "rho": -0.0014, "theo": 0.3653, "change": 0.0, "open": 0.0, "high": 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": "TNXP261016C00010000", "bid": 1.0, "bid_size": 19.0, "ask": 4.9, "ask_size": 50.0, "iv": 2.2243, "open_interest": 5.0, "volume": 0.0, "delta": 0.669, "gamma": 0.1316, "vega": 0.0108, "theta": -0.0181, "rho": 0.0033, "theo": 1.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-14T09:30:11", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "TNXP261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 30.0, "iv": 0.5963, "open_interest": 1.0, "volume": 0.0, "delta": -0.3281, "gamma": 0.1298, "vega": 0.0108, "theta": -0.0178, "rho": -0.0033, "theo": 0.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-31T09:30:31", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TNXP261016C00012500", "bid": 0.45, "bid_size": 1.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.0978, "open_interest": 6.0, "volume": 21.0, "delta": 0.3185, "gamma": 0.1351, "vega": 0.0107, "theta": -0.0168, "rho": 0.002, "theo": 0.4758, "change": -1.95, "open": 0.55, "high": 0.7, "low": 0.5, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T14:48:34", "percent_change": -76.4706, "prev_day_close": 0.724999994039536}, {"option": "TNXP261016P00012500", "bid": 1.75, "bid_size": 26.0, "ask": 3.3, "ask_size": 41.0, "iv": 1.2119, "open_interest": 1.0, "volume": 10.0, "delta": -0.6753, "gamma": 0.1342, "vega": 0.0107, "theta": -0.0167, "rho": -0.0073, "theo": 2.146, "change": -0.5, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T15:50:01", "percent_change": -20.0, "prev_day_close": 1.75}, {"option": "TNXP261016C00015000", "bid": 0.25, "bid_size": 1.0, "ask": 0.55, "ask_size": 20.0, "iv": 1.1258, "open_interest": 193.0, "volume": 113.0, "delta": 0.1784, "gamma": 0.0787, "vega": 0.0078, "theta": -0.0152, "rho": 0.0011, "theo": 0.2733, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T12:22:51", "percent_change": -14.2857, "prev_day_close": 0.299999997019768}, {"option": "TNXP261016P00015000", "bid": 1.55, "bid_size": 76.0, "ask": 6.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8145, "gamma": 0.0785, "vega": 0.0078, "theta": -0.0151, "rho": -0.01, "theo": 4.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "TNXP261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.6894, "open_interest": 3.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0518, "vega": 0.006, "theta": -0.0137, "rho": 0.0008, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-31T14:22:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TNXP261016P00017500", "bid": 4.0, "bid_size": 44.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.871, "gamma": 0.0519, "vega": 0.006, "theta": -0.0137, "rho": -0.0113, "theo": 6.8523, "change": 0.0, "open": 0.0, "high": 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": "TNXP261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.5285, "open_interest": 98.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0376, "vega": 0.0049, "theta": -0.0124, "rho": 0.0006, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T09:39:34", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TNXP261016P00020000", "bid": 6.5, "bid_size": 44.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0379, "vega": 0.0049, "theta": -0.0126, "rho": -0.0116, "theo": 9.3032, "change": 0.0, "open": 0.0, "high": 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": "TNXP261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.0233, "open_interest": 0.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.029, "vega": 0.0041, "theta": -0.0114, "rho": 0.0005, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 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": "TNXP261016P00022500", "bid": 9.0, "bid_size": 44.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0296, "vega": 0.0042, "theta": -0.0116, "rho": -0.0116, "theo": 11.77, "change": 0.0, "open": 0.0, "high": 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": "TNXP261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 2.9896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0233, "vega": 0.0036, "theta": -0.0104, "rho": 0.0004, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TNXP261016P00025000", "bid": 11.5, "bid_size": 44.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0241, "vega": 0.0036, "theta": -0.0108, "rho": -0.0112, "theo": 14.2456, "change": 0.0, "open": 0.0, "high": 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": "TNXP261120C00002500", "bid": 6.5, "bid_size": 21.0, "ask": 11.0, "ask_size": 3.0, "iv": 3.1813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0052, "vega": 0.0041, "theta": -0.0123, "rho": 0.0024, "theo": 8.9945, "change": 0.0, "open": 0.0, "high": 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": "TNXP261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0052, "vega": 0.0041, "theta": -0.0124, "rho": -0.0017, "theo": 0.6403, "change": 0.0, "open": 0.0, "high": 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": "TNXP261120C00005000", "bid": 4.1, "bid_size": 43.0, "ask": 8.5, "ask_size": 7.0, "iv": 1.8368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.016, "vega": 0.0079, "theta": -0.0154, "rho": 0.0053, "theo": 6.7433, "change": 0.0, "open": 0.0, "high": 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": "TNXP261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 56.0, "iv": 1.9086, "open_interest": 1.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.016, "vega": 0.008, "theta": -0.0154, "rho": -0.0031, "theo": 0.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T14:10:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TNXP261120C00007500", "bid": 2.0, "bid_size": 77.0, "ask": 6.0, "ask_size": 8.0, "iv": 1.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.8126, "gamma": 0.0346, "vega": 0.0122, "theta": -0.0167, "rho": 0.0074, "theo": 4.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TNXP261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 121.0, "iv": 2.7539, "open_interest": 0.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0348, "vega": 0.0122, "theta": -0.0168, "rho": -0.005, "theo": 1.1922, "change": 0.0, "open": 0.0, "high": 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": "TNXP261120C00010000", "bid": 0.75, "bid_size": 100.0, "ask": 4.8, "ask_size": 39.0, "iv": 1.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0579, "vega": 0.0163, "theta": -0.0179, "rho": 0.0078, "theo": 2.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "TNXP261120P00010000", "bid": 0.15, "bid_size": 981.0, "ask": 2.35, "ask_size": 44.0, "iv": 0.9726, "open_interest": 3.0, "volume": 1.0, "delta": -0.3302, "gamma": 0.0583, "vega": 0.0163, "theta": -0.018, "rho": -0.0081, "theo": 1.9232, "change": -0.195, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-09-18T15:57:04", "percent_change": -13.6842, "prev_day_close": 1.12500004842877}, {"option": "TNXP261120C00012500", "bid": 0.5, "bid_size": 13.0, "ask": 4.8, "ask_size": 37.0, "iv": 1.795, "open_interest": 0.0, "volume": 0.0, "delta": 0.5186, "gamma": 0.0654, "vega": 0.018, "theta": -0.0192, "rho": 0.0065, "theo": 1.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "TNXP261120P00012500", "bid": 0.6, "bid_size": 107.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.9666, "open_interest": 0.0, "volume": 0.0, "delta": -0.4853, "gamma": 0.0661, "vega": 0.0179, "theta": -0.0195, "rho": -0.0118, "theo": 3.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "TNXP261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 35.0, "iv": 1.9717, "open_interest": 0.0, "volume": 0.0, "delta": 0.4121, "gamma": 0.0598, "vega": 0.0175, "theta": -0.02, "rho": 0.0053, "theo": 1.3995, "change": 0.0, "open": 0.0, "high": 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": "TNXP261120P00015000", "bid": 2.2, "bid_size": 43.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.9013, "open_interest": 0.0, "volume": 0.0, "delta": -0.593, "gamma": 0.0607, "vega": 0.0174, "theta": -0.0203, "rho": -0.015, "theo": 5.4689, "change": 0.0, "open": 0.0, "high": 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": "TNXP261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 2.2861, "open_interest": 0.0, "volume": 0.0, "delta": 0.343, "gamma": 0.0526, "vega": 0.0165, "theta": -0.0202, "rho": 0.0044, "theo": 1.1478, "change": 0.0, "open": 0.0, "high": 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": "TNXP261120P00017500", "bid": 4.5, "bid_size": 44.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.0537, "vega": 0.0164, "theta": -0.0206, "rho": -0.0175, "theo": 7.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "TNXP261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 2.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.2949, "gamma": 0.0465, "vega": 0.0155, "theta": -0.02, "rho": 0.0038, "theo": 0.9822, "change": 0.0, "open": 0.0, "high": 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": "TNXP261120P00020000", "bid": 6.6, "bid_size": 43.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.0477, "vega": 0.0152, "theta": -0.0205, "rho": -0.0192, "theo": 10.0353, "change": 0.0, "open": 0.0, "high": 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": "TNXP261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 2.6649, "open_interest": 0.0, "volume": 0.0, "delta": 0.2593, "gamma": 0.0416, "vega": 0.0145, "theta": -0.0197, "rho": 0.0033, "theo": 0.862, "change": 0.0, "open": 0.0, "high": 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": "TNXP261120P00022500", "bid": 9.0, "bid_size": 44.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0429, "vega": 0.0142, "theta": -0.0203, "rho": -0.0209, "theo": 12.4081, "change": 0.0, "open": 0.0, "high": 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": "TNXP261218C00002500", "bid": 6.5, "bid_size": 21.0, "ask": 11.0, "ask_size": 3.0, "iv": 2.3236, "open_interest": 1.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0056, "vega": 0.0042, "theta": -0.0058, "rho": 0.0044, "theo": 8.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-08-13T13:43:11", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TNXP261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0057, "vega": 0.0042, "theta": -0.0058, "rho": -0.0016, "theo": 0.3259, "change": 0.0, "open": 0.0, "high": 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": "TNXP261218C00005000", "bid": 4.0, "bid_size": 43.0, "ask": 8.5, "ask_size": 8.0, "iv": 1.2691, "open_interest": 1.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0174, "vega": 0.0083, "theta": -0.0073, "rho": 0.009, "theo": 6.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-13T11:15:37", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TNXP261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 3.7014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0175, "vega": 0.0083, "theta": -0.0073, "rho": -0.0031, "theo": 0.4724, "change": 0.0, "open": 0.0, "high": 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": "TNXP261218C00007500", "bid": 2.05, "bid_size": 76.0, "ask": 6.5, "ask_size": 7.0, "iv": 1.1314, "open_interest": 6.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0405, "vega": 0.0136, "theta": -0.0085, "rho": 0.0123, "theo": 4.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-24T11:38:09", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "TNXP261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 119.0, "iv": 2.3172, "open_interest": 6.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.0409, "vega": 0.0137, "theta": -0.0086, "rho": -0.0056, "theo": 0.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-14T12:27:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNXP261218C00010000", "bid": 0.7, "bid_size": 104.0, "ask": 4.9, "ask_size": 40.0, "iv": 1.0803, "open_interest": 12.0, "volume": 0.0, "delta": 0.6828, "gamma": 0.0712, "vega": 0.0197, "theta": -0.0101, "rho": 0.0124, "theo": 2.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-09T15:47:18", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "TNXP261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.6592, "open_interest": 73.0, "volume": 5.0, "delta": -0.3299, "gamma": 0.0724, "vega": 0.0197, "theta": -0.0103, "rho": -0.0104, "theo": 1.4393, "change": -0.1, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T15:46:17", "percent_change": -6.89655, "prev_day_close": 0.925000011920929}, {"option": "TNXP261218C00012500", "bid": 0.8, "bid_size": 18.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.9449, "open_interest": 114.0, "volume": 0.0, "delta": 0.5063, "gamma": 0.0757, "vega": 0.0219, "theta": -0.0117, "rho": 0.0097, "theo": 1.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T09:41:25", "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "TNXP261218P00012500", "bid": 0.7, "bid_size": 105.0, "ask": 5.5, "ask_size": 13.0, "iv": 1.006, "open_interest": 8.0, "volume": 0.0, "delta": -0.51, "gamma": 0.0776, "vega": 0.0217, "theta": -0.012, "rho": -0.016, "theo": 3.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-04T15:10:43", "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "TNXP261218C00015000", "bid": 0.5, "bid_size": 10.0, "ask": 4.8, "ask_size": 35.0, "iv": 1.7417, "open_interest": 67.0, "volume": 0.0, "delta": 0.3936, "gamma": 0.0655, "vega": 0.021, "theta": -0.0125, "rho": 0.0076, "theo": 1.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-16T10:19:06", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "TNXP261218P00015000", "bid": 2.5, "bid_size": 44.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.8907, "open_interest": 23.0, "volume": 0.0, "delta": -0.6253, "gamma": 0.0677, "vega": 0.0206, "theta": -0.0129, "rho": -0.0199, "theo": 5.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-06-02T15:17:18", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "TNXP261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 1.3064, "open_interest": 33.0, "volume": 0.0, "delta": 0.3232, "gamma": 0.0558, "vega": 0.0196, "theta": -0.0127, "rho": 0.0062, "theo": 1.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-15T10:40:48", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TNXP261218P00017500", "bid": 4.5, "bid_size": 44.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.7609, "open_interest": 4.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0582, "vega": 0.0189, "theta": -0.0132, "rho": -0.0227, "theo": 7.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-08-12T11:39:06", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TNXP261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 66.0, "iv": 2.018, "open_interest": 135.0, "volume": 0.0, "delta": 0.2751, "gamma": 0.0484, "vega": 0.0181, "theta": -0.0126, "rho": 0.0053, "theo": 0.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T12:10:42", "percent_change": 0.0, "prev_day_close": 2.45000009611249}, {"option": "TNXP261218P00020000", "bid": 7.0, "bid_size": 44.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0509, "vega": 0.0172, "theta": -0.0132, "rho": -0.0246, "theo": 9.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "TNXP261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 2.185, "open_interest": 2.0, "volume": 0.0, "delta": 0.2399, "gamma": 0.0426, "vega": 0.0169, "theta": -0.0123, "rho": 0.0046, "theo": 0.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNXP261218P00022500", "bid": 9.0, "bid_size": 44.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7847, "gamma": 0.0453, "vega": 0.0158, "theta": -0.0131, "rho": -0.0262, "theo": 12.1403, "change": 0.0, "open": 0.0, "high": 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": "TNXP261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 25.0, "iv": 1.5245, "open_interest": 32.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0381, "vega": 0.0157, "theta": -0.012, "rho": 0.0041, "theo": 0.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TNXP261218P00025000", "bid": 11.5, "bid_size": 44.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0409, "vega": 0.0144, "theta": -0.0129, "rho": -0.0268, "theo": 14.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-08-06T11:02:06", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "TNXP270319C00002500", "bid": 6.5, "bid_size": 21.0, "ask": 11.0, "ask_size": 3.0, "iv": 1.6813, "open_interest": 2.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0052, "vega": 0.0068, "theta": -0.0037, "rho": 0.007, "theo": 9.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-14T15:23:37", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TNXP270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 40.0, "iv": 2.5713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0052, "vega": 0.0068, "theta": -0.0041, "rho": -0.0046, "theo": 0.5946, "change": 0.0, "open": 0.0, "high": 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": "TNXP270319C00005000", "bid": 4.5, "bid_size": 43.0, "ask": 9.0, "ask_size": 9.0, "iv": 1.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0152, "vega": 0.0134, "theta": -0.0052, "rho": 0.0145, "theo": 6.9384, "change": 0.0, "open": 0.0, "high": 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": "TNXP270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 58.0, "iv": 2.643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0153, "vega": 0.0134, "theta": -0.0055, "rho": -0.0087, "theo": 0.9026, "change": 0.0, "open": 0.0, "high": 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": "TNXP270319C00007500", "bid": 2.65, "bid_size": 80.0, "ask": 7.0, "ask_size": 8.0, "iv": 1.0673, "open_interest": 10.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.03, "vega": 0.0206, "theta": -0.0063, "rho": 0.0194, "theo": 5.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.96, "last_trade_time": "2026-09-17T10:35:48", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "TNXP270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2.0, "iv": 0.9011, "open_interest": 0.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0305, "vega": 0.0207, "theta": -0.0066, "rho": -0.0147, "theo": 1.4164, "change": 0.0, "open": 0.0, "high": 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": "TNXP270319C00010000", "bid": 1.55, "bid_size": 36.0, "ask": 6.0, "ask_size": 12.0, "iv": 1.1142, "open_interest": 64.0, "volume": 0.0, "delta": 0.703, "gamma": 0.0439, "vega": 0.0269, "theta": -0.0075, "rho": 0.0202, "theo": 3.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-10T10:51:42", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "TNXP270319P00010000", "bid": 0.2, "bid_size": 940.0, "ask": 4.9, "ask_size": 69.0, "iv": 1.0799, "open_interest": 10.0, "volume": 0.0, "delta": -0.3064, "gamma": 0.0449, "vega": 0.027, "theta": -0.0077, "rho": -0.0231, "theo": 2.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-17T11:25:26", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "TNXP270319C00012500", "bid": 2.15, "bid_size": 11.0, "ask": 5.0, "ask_size": 14.0, "iv": 1.3334, "open_interest": 104.0, "volume": 2.0, "delta": 0.5892, "gamma": 0.0492, "vega": 0.0301, "theta": -0.0084, "rho": 0.0184, "theo": 2.6798, "change": -0.305, "open": 3.07, "high": 3.07, "low": 3.07, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-09-18T14:32:34", "percent_change": -9.03704, "prev_day_close": 3.57500004768372}, {"option": "TNXP270319P00012500", "bid": 3.4, "bid_size": 14.0, "ask": 6.5, "ask_size": 14.0, "iv": 1.3491, "open_interest": 5.0, "volume": 3.0, "delta": -0.4234, "gamma": 0.0509, "vega": 0.0301, "theta": -0.0087, "rho": -0.0322, "theo": 4.0091, "change": -0.25, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T15:07:59", "percent_change": -6.66667, "prev_day_close": 5.0}, {"option": "TNXP270319C00015000", "bid": 0.5, "bid_size": 422.0, "ask": 4.9, "ask_size": 38.0, "iv": 1.2434, "open_interest": 29.0, "volume": 0.0, "delta": 0.501, "gamma": 0.0486, "vega": 0.0308, "theta": -0.009, "rho": 0.0162, "theo": 2.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-09T10:25:03", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TNXP270319P00015000", "bid": 3.6, "bid_size": 103.0, "ask": 8.0, "ask_size": 9.0, "iv": 1.0152, "open_interest": 4.0, "volume": 0.0, "delta": -0.515, "gamma": 0.0508, "vega": 0.0304, "theta": -0.0092, "rho": -0.0395, "theo": 5.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-02T15:52:59", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "TNXP270319C00017500", "bid": 0.35, "bid_size": 413.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.9701, "open_interest": 1.0, "volume": 0.0, "delta": 0.4353, "gamma": 0.046, "vega": 0.0303, "theta": -0.0092, "rho": 0.0143, "theo": 1.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-07-17T10:11:02", "percent_change": 0.0, "prev_day_close": 1.40000002086163}, {"option": "TNXP270319P00017500", "bid": 5.6, "bid_size": 43.0, "ask": 10.0, "ask_size": 6.0, "iv": 1.0101, "open_interest": 0.0, "volume": 0.0, "delta": -0.5841, "gamma": 0.0487, "vega": 0.0297, "theta": -0.0095, "rho": -0.0453, "theo": 8.0954, "change": 0.0, "open": 0.0, "high": 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": "TNXP270319C00020000", "bid": 0.1, "bid_size": 40.0, "ask": 4.9, "ask_size": 75.0, "iv": 1.456, "open_interest": 8.0, "volume": 0.0, "delta": 0.385, "gamma": 0.043, "vega": 0.0294, "theta": -0.0092, "rho": 0.0128, "theo": 1.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-10T13:24:54", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "TNXP270319P00020000", "bid": 7.7, "bid_size": 87.0, "ask": 12.0, "ask_size": 29.0, "iv": 0.9736, "open_interest": 1.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0462, "vega": 0.0285, "theta": -0.0096, "rho": -0.0504, "theo": 10.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-17T14:00:40", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "TNXP270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 1.1443, "open_interest": 21.0, "volume": 0.0, "delta": 0.3452, "gamma": 0.0402, "vega": 0.0283, "theta": -0.0092, "rho": 0.0115, "theo": 1.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-09-17T10:36:17", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TNXP270319P00022500", "bid": 9.8, "bid_size": 83.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.9951, "open_interest": 3.0, "volume": 2.0, "delta": -0.6809, "gamma": 0.0438, "vega": 0.0271, "theta": -0.0095, "rho": -0.0545, "theo": 12.6305, "change": 0.3, "open": 12.15, "high": 12.15, "low": 12.15, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-09-18T15:09:22", "percent_change": 2.53165, "prev_day_close": 12.1500000953674}, {"option": "TNXP270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 77.0, "iv": 1.6292, "open_interest": 0.0, "volume": 0.0, "delta": 0.313, "gamma": 0.0376, "vega": 0.0272, "theta": -0.009, "rho": 0.0105, "theo": 1.2493, "change": 0.0, "open": 0.0, "high": 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": "TNXP270319P00025000", "bid": 12.1, "bid_size": 77.0, "ask": 16.5, "ask_size": 36.0, "iv": 0.8977, "open_interest": 0.0, "volume": 0.0, "delta": -0.7165, "gamma": 0.0417, "vega": 0.0254, "theta": -0.0094, "rho": -0.0562, "theo": 14.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}], "symbol": "TNXP", "security_type": "stock", "exchange_id": 2, "current_price": 11.0013, "price_change": -0.55, "price_change_percent": -5.0598, "bid": 10.9, "ask": 11.01, "bid_size": 1000, "ask_size": 100, "open": 11.43, "high": 11.47, "low": 10.8, "close": 10.87, "prev_day_close": 10.87, "volume": 808473, "iv30": 86.148, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "TNXP"}