{"timestamp": "2026-09-21 02:28:40", "data": {"options": [{"option": "TRAX261016C00002500", "bid": 34.2, "bid_size": 20.0, "ask": 38.5, "ask_size": 1.0, "iv": 6.0448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0022, "rho": 0.0019, "theo": 36.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "TRAX261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 4.103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 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": "TRAX261016C00005000", "bid": 31.5, "bid_size": 1.0, "ask": 36.0, "ask_size": 1.0, "iv": 3.9513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0036, "rho": 0.0037, "theo": 33.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "TRAX261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.0233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0036, "rho": -0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 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": "TRAX261016C00007500", "bid": 29.9, "bid_size": 20.0, "ask": 33.5, "ask_size": 1.0, "iv": 4.1582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0052, "rho": 0.0056, "theo": 31.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "TRAX261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 5.157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0052, "rho": -0.0001, "theo": 0.0381, "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": 1.27499997615814}, {"option": "TRAX261016C00010000", "bid": 26.8, "bid_size": 1.0, "ask": 31.0, "ask_size": 2.0, "iv": 2.9272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0072, "rho": 0.0074, "theo": 28.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "TRAX261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 31.0, "iv": 4.2464, "open_interest": 1.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0073, "rho": -0.0002, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TRAX261016C00012500", "bid": 24.2, "bid_size": 20.0, "ask": 28.5, "ask_size": 2.0, "iv": 2.3627, "open_interest": 1.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0013, "vega": 0.0029, "theta": -0.01, "rho": 0.0092, "theo": 26.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "TRAX261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 31.0, "iv": 3.5844, "open_interest": 1.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0013, "vega": 0.0029, "theta": -0.01, "rho": -0.0004, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-07-06T11:28:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TRAX261016C00015000", "bid": 21.7, "bid_size": 1.0, "ask": 26.0, "ask_size": 2.0, "iv": 1.9951, "open_interest": 4.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0021, "vega": 0.0043, "theta": -0.0136, "rho": 0.0109, "theo": 23.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "TRAX261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.9496, "open_interest": 4.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0021, "vega": 0.0043, "theta": -0.0136, "rho": -0.0005, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-05-21T15:21:29", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TRAX261016C00017500", "bid": 19.1, "bid_size": 21.0, "ask": 24.0, "ask_size": 4.0, "iv": 1.9394, "open_interest": 1.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0034, "vega": 0.0063, "theta": -0.0184, "rho": 0.0125, "theo": 21.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-06-10T09:30:02", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "TRAX261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 31.0, "iv": 2.6683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0034, "vega": 0.0063, "theta": -0.0184, "rho": -0.0008, "theo": 0.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TRAX261016C00020000", "bid": 17.5, "bid_size": 41.0, "ask": 21.5, "ask_size": 2.0, "iv": 2.0037, "open_interest": 5.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0052, "vega": 0.0091, "theta": -0.0246, "rho": 0.0139, "theo": 18.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-06-30T09:36:16", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "TRAX261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 4.0, "iv": 2.3408, "open_interest": 1.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0052, "vega": 0.0091, "theta": -0.0246, "rho": -0.0013, "theo": 0.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-05-11T09:31:26", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TRAX261016C00022500", "bid": 15.4, "bid_size": 42.0, "ask": 19.0, "ask_size": 3.0, "iv": 1.8233, "open_interest": 1.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0077, "vega": 0.0128, "theta": -0.0325, "rho": 0.0151, "theo": 16.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-06-16T09:30:03", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TRAX261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 27.0, "iv": 2.0485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0078, "vega": 0.0128, "theta": -0.0326, "rho": -0.002, "theo": 0.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TRAX261016C00025000", "bid": 13.2, "bid_size": 41.0, "ask": 17.0, "ask_size": 7.0, "iv": 1.7335, "open_interest": 9.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0111, "vega": 0.0174, "theta": -0.0422, "rho": 0.0159, "theo": 14.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.99, "last_trade_time": "2026-07-13T15:01:35", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "TRAX261016P00025000", "bid": 0.15, "bid_size": 440.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.267, "open_interest": 32.0, "volume": 14.0, "delta": -0.0907, "gamma": 0.0111, "vega": 0.0174, "theta": -0.0423, "rho": -0.0029, "theo": 0.7178, "change": -0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T10:22:08", "percent_change": -4.7619, "prev_day_close": 0.524999991059303}, {"option": "TRAX261016C00030000", "bid": 9.2, "bid_size": 8.0, "ask": 12.5, "ask_size": 3.0, "iv": 1.4572, "open_interest": 3.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0195, "vega": 0.0286, "theta": -0.0652, "rho": 0.0162, "theo": 10.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-08-10T09:30:32", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "TRAX261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 15.0, "iv": 1.2602, "open_interest": 13.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0196, "vega": 0.0286, "theta": -0.0654, "rho": -0.0059, "theo": 1.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T12:07:30", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TRAX261016C00035000", "bid": 6.5, "bid_size": 8.0, "ask": 9.5, "ask_size": 3.0, "iv": 1.4824, "open_interest": 50.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.0268, "vega": 0.0383, "theta": -0.0856, "rho": 0.0146, "theo": 7.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "TRAX261016P00035000", "bid": 1.1, "bid_size": 26.0, "ask": 5.4, "ask_size": 27.0, "iv": 1.2052, "open_interest": 40.0, "volume": 0.0, "delta": -0.3221, "gamma": 0.0269, "vega": 0.0383, "theta": -0.086, "rho": -0.0103, "theo": 3.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-09-02T13:32:52", "percent_change": 0.0, "prev_day_close": 3.17500004172325}, {"option": "TRAX261016C00040000", "bid": 3.7, "bid_size": 16.0, "ask": 7.0, "ask_size": 4.0, "iv": 1.386, "open_interest": 20.0, "volume": 15.0, "delta": 0.5332, "gamma": 0.0296, "vega": 0.0425, "theta": -0.0958, "rho": 0.012, "theo": 4.7916, "change": 0.22, "open": 5.97, "high": 5.97, "low": 5.97, "tick": "up", "last_trade_price": 5.97, "last_trade_time": "2026-09-18T10:28:05", "percent_change": 3.82609, "prev_day_close": 5.35000002384186}, {"option": "TRAX261016P00040000", "bid": 3.7, "bid_size": 14.0, "ask": 7.5, "ask_size": 21.0, "iv": 1.1376, "open_interest": 35.0, "volume": 0.0, "delta": -0.4689, "gamma": 0.0297, "vega": 0.0425, "theta": -0.0963, "rho": -0.0149, "theo": 6.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-11T15:55:09", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "TRAX261016C00045000", "bid": 1.7, "bid_size": 22.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.304, "open_interest": 5.0, "volume": 0.0, "delta": 0.4054, "gamma": 0.0281, "vega": 0.0414, "theta": -0.0953, "rho": 0.0094, "theo": 3.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-14T11:58:14", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TRAX261016P00045000", "bid": 7.0, "bid_size": 28.0, "ask": 10.2, "ask_size": 15.0, "iv": 1.0453, "open_interest": 0.0, "volume": 0.0, "delta": -0.5975, "gamma": 0.0283, "vega": 0.0413, "theta": -0.096, "rho": -0.0188, "theo": 9.5651, "change": 0.0, "open": 0.0, "high": 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": "TRAX261016C00050000", "bid": 0.45, "bid_size": 436.0, "ask": 4.7, "ask_size": 13.0, "iv": 1.4009, "open_interest": 6.0, "volume": 1.0, "delta": 0.3053, "gamma": 0.0247, "vega": 0.0374, "theta": -0.0882, "rho": 0.0072, "theo": 2.2694, "change": -2.15, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T12:30:26", "percent_change": -86.0, "prev_day_close": 2.67500004172325}, {"option": "TRAX261016P00050000", "bid": 10.8, "bid_size": 57.0, "ask": 14.3, "ask_size": 14.0, "iv": 1.0265, "open_interest": 0.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0249, "vega": 0.0371, "theta": -0.089, "rho": -0.0213, "theo": 13.566, "change": 0.0, "open": 0.0, "high": 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": "TRAX261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 14.0, "iv": 1.4591, "open_interest": 140.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.0208, "vega": 0.0324, "theta": -0.0784, "rho": 0.0055, "theo": 1.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-08-25T12:21:14", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TRAX261016P00055000", "bid": 15.1, "bid_size": 57.0, "ask": 18.4, "ask_size": 15.0, "iv": 0.9065, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0211, "vega": 0.032, "theta": -0.0794, "rho": -0.023, "theo": 17.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "TRAX261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 7.0, "iv": 1.5898, "open_interest": 1.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0172, "vega": 0.0275, "theta": -0.0681, "rho": 0.0042, "theo": 1.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-12T10:41:45", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TRAX261016P00060000", "bid": 19.7, "bid_size": 27.0, "ask": 23.3, "ask_size": 4.0, "iv": 0.8437, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0175, "vega": 0.027, "theta": -0.0693, "rho": -0.0237, "theo": 22.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "TRAX261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 8.0, "iv": 1.7061, "open_interest": 0.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0142, "vega": 0.0231, "theta": -0.0585, "rho": 0.0033, "theo": 0.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TRAX261016P00065000", "bid": 24.3, "bid_size": 25.0, "ask": 27.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0145, "vega": 0.0223, "theta": -0.0599, "rho": -0.0235, "theo": 27.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "TRAX261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 4.0, "iv": 1.7987, "open_interest": 0.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0116, "vega": 0.0194, "theta": -0.0499, "rho": 0.0026, "theo": 0.6581, "change": 0.0, "open": 0.0, "high": 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": "TRAX261016P00070000", "bid": 29.0, "bid_size": 42.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.012, "vega": 0.0184, "theta": -0.0516, "rho": -0.0229, "theo": 31.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "TRAX261120C00020000", "bid": 18.0, "bid_size": 41.0, "ask": 22.0, "ask_size": 2.0, "iv": 1.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0063, "vega": 0.0228, "theta": -0.0252, "rho": 0.028, "theo": 20.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "TRAX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 8.0, "iv": 1.7089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0063, "vega": 0.0228, "theta": -0.0253, "rho": -0.0062, "theo": 0.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TRAX261120C00022500", "bid": 16.0, "bid_size": 41.0, "ask": 20.0, "ask_size": 3.0, "iv": 1.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0083, "vega": 0.0288, "theta": -0.0307, "rho": 0.0298, "theo": 17.9199, "change": 0.0, "open": 0.0, "high": 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": "TRAX261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 7.0, "iv": 1.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0084, "vega": 0.0289, "theta": -0.0309, "rho": -0.0085, "theo": 1.3649, "change": 0.0, "open": 0.0, "high": 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": "TRAX261120C00025000", "bid": 13.8, "bid_size": 15.0, "ask": 18.0, "ask_size": 3.0, "iv": 1.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0105, "vega": 0.0353, "theta": -0.0363, "rho": 0.031, "theo": 15.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "TRAX261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 28.0, "iv": 1.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0106, "vega": 0.0353, "theta": -0.0366, "rho": -0.0112, "theo": 1.8774, "change": 0.0, "open": 0.0, "high": 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": "TRAX261120C00030000", "bid": 10.9, "bid_size": 15.0, "ask": 14.5, "ask_size": 3.0, "iv": 1.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.0149, "vega": 0.0478, "theta": -0.047, "rho": 0.0314, "theo": 12.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "TRAX261120P00030000", "bid": 1.0, "bid_size": 10.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.1601, "open_interest": 1.0, "volume": 1.0, "delta": -0.2217, "gamma": 0.015, "vega": 0.0478, "theta": -0.0473, "rho": -0.018, "theo": 3.3213, "change": -0.35, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T09:34:02", "percent_change": -11.4754, "prev_day_close": 2.95000004768372}, {"option": "TRAX261120C00035000", "bid": 8.1, "bid_size": 15.0, "ask": 11.7, "ask_size": 26.0, "iv": 1.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0186, "vega": 0.0576, "theta": -0.0549, "rho": 0.0299, "theo": 9.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "TRAX261120P00035000", "bid": 3.0, "bid_size": 10.0, "ask": 6.5, "ask_size": 15.0, "iv": 1.0902, "open_interest": 0.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.0188, "vega": 0.0577, "theta": -0.0555, "rho": -0.0258, "theo": 5.3815, "change": 0.0, "open": 0.0, "high": 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": "TRAX261120C00040000", "bid": 4.9, "bid_size": 4.0, "ask": 9.3, "ask_size": 8.0, "iv": 1.1613, "open_interest": 0.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.0208, "vega": 0.0632, "theta": -0.0591, "rho": 0.0269, "theo": 7.2004, "change": 0.0, "open": 0.0, "high": 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": "TRAX261120P00040000", "bid": 5.5, "bid_size": 3.0, "ask": 9.7, "ask_size": 2.0, "iv": 1.1053, "open_interest": 0.0, "volume": 0.0, "delta": -0.4251, "gamma": 0.0211, "vega": 0.0631, "theta": -0.06, "rho": -0.0338, "theo": 8.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "TRAX261120C00045000", "bid": 4.0, "bid_size": 4.0, "ask": 7.5, "ask_size": 3.0, "iv": 1.2151, "open_interest": 0.0, "volume": 0.0, "delta": 0.489, "gamma": 0.0214, "vega": 0.0644, "theta": -0.0597, "rho": 0.0234, "theo": 5.4259, "change": 0.0, "open": 0.0, "high": 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": "TRAX261120P00045000", "bid": 9.0, "bid_size": 10.0, "ask": 12.9, "ask_size": 2.0, "iv": 1.1151, "open_interest": 0.0, "volume": 0.0, "delta": -0.5246, "gamma": 0.0218, "vega": 0.0641, "theta": -0.0608, "rho": -0.041, "theo": 11.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TRAX261120C00050000", "bid": 2.5, "bid_size": 4.0, "ask": 6.5, "ask_size": 9.0, "iv": 1.2247, "open_interest": 0.0, "volume": 0.0, "delta": 0.4017, "gamma": 0.0208, "vega": 0.0624, "theta": -0.0574, "rho": 0.0198, "theo": 4.0881, "change": 0.0, "open": 0.0, "high": 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": "TRAX261120P00050000", "bid": 12.5, "bid_size": 10.0, "ask": 16.2, "ask_size": 1.0, "iv": 1.0638, "open_interest": 0.0, "volume": 0.0, "delta": -0.6138, "gamma": 0.0213, "vega": 0.0614, "theta": -0.0587, "rho": -0.0465, "theo": 14.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "TRAX261120C00055000", "bid": 1.3, "bid_size": 4.0, "ask": 5.5, "ask_size": 10.0, "iv": 1.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.327, "gamma": 0.0194, "vega": 0.058, "theta": -0.0532, "rho": 0.0165, "theo": 3.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TRAX261120P00055000", "bid": 16.5, "bid_size": 3.0, "ask": 20.2, "ask_size": 1.0, "iv": 1.0509, "open_interest": 0.0, "volume": 0.0, "delta": -0.6905, "gamma": 0.02, "vega": 0.0566, "theta": -0.0548, "rho": -0.0503, "theo": 18.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TRAX270115C00002500", "bid": 34.2, "bid_size": 20.0, "ask": 38.5, "ask_size": 2.0, "iv": 2.818, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0025, "rho": 0.0058, "theo": 36.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "TRAX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 2.5323, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0024, "rho": -0.0007, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TRAX270115C00005000", "bid": 31.6, "bid_size": 20.0, "ask": 36.0, "ask_size": 2.0, "iv": 1.8812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0006, "vega": 0.0055, "theta": -0.0046, "rho": 0.0131, "theo": 33.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "TRAX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 2.318, "open_interest": 2.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0006, "vega": 0.0054, "theta": -0.0046, "rho": -0.0017, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-02T09:30:16", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TRAX270115C00007500", "bid": 30.2, "bid_size": 20.0, "ask": 34.0, "ask_size": 2.0, "iv": 2.2659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0011, "vega": 0.0094, "theta": -0.0071, "rho": 0.0202, "theo": 31.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "TRAX270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.705, "open_interest": 5.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0011, "vega": 0.0094, "theta": -0.007, "rho": -0.0032, "theo": 0.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-06T09:30:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TRAX270115C00010000", "bid": 28.0, "bid_size": 41.0, "ask": 31.5, "ask_size": 3.0, "iv": 1.9383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0018, "vega": 0.0142, "theta": -0.0099, "rho": 0.0266, "theo": 29.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "TRAX270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 31.0, "iv": 2.312, "open_interest": 1.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0018, "vega": 0.0142, "theta": -0.0099, "rho": -0.0051, "theo": 0.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TRAX270115C00012500", "bid": 24.6, "bid_size": 41.0, "ask": 29.5, "ask_size": 5.0, "iv": 1.5208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0026, "vega": 0.0199, "theta": -0.013, "rho": 0.0323, "theo": 27.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "TRAX270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 31.0, "iv": 1.9907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0026, "vega": 0.0199, "theta": -0.013, "rho": -0.0076, "theo": 0.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "TRAX270115C00015000", "bid": 23.1, "bid_size": 39.0, "ask": 27.5, "ask_size": 3.0, "iv": 1.5827, "open_interest": 50.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0036, "vega": 0.0262, "theta": -0.0163, "rho": 0.0371, "theo": 25.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-05-18T10:51:47", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "TRAX270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 1.394, "open_interest": 3.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0036, "vega": 0.0263, "theta": -0.0164, "rho": -0.0107, "theo": 1.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-07-14T09:30:17", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRAX270115C00017500", "bid": 20.6, "bid_size": 39.0, "ask": 25.0, "ask_size": 2.0, "iv": 1.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0048, "vega": 0.0332, "theta": -0.0197, "rho": 0.0411, "theo": 23.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.95, "last_trade_time": "2026-08-27T09:47:31", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "TRAX270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 31.0, "iv": 1.5715, "open_interest": 1.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0048, "vega": 0.0332, "theta": -0.0198, "rho": -0.0144, "theo": 1.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-27T09:31:29", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TRAX270115C00020000", "bid": 18.6, "bid_size": 4.0, "ask": 23.5, "ask_size": 5.0, "iv": 1.3548, "open_interest": 3.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.006, "vega": 0.0403, "theta": -0.0232, "rho": 0.0443, "theo": 21.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-09-16T09:41:45", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "TRAX270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.4227, "open_interest": 2.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.006, "vega": 0.0405, "theta": -0.0233, "rho": -0.0188, "theo": 2.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-07-17T09:31:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRAX270115C00022500", "bid": 17.1, "bid_size": 4.0, "ask": 21.5, "ask_size": 3.0, "iv": 1.3268, "open_interest": 3.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0073, "vega": 0.0475, "theta": -0.0265, "rho": 0.0468, "theo": 19.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-06-18T09:30:31", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "TRAX270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2331, "open_interest": 4.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0074, "vega": 0.0477, "theta": -0.0267, "rho": -0.0237, "theo": 2.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-13T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TRAX270115C00025000", "bid": 15.7, "bid_size": 13.0, "ask": 20.0, "ask_size": 3.0, "iv": 1.3365, "open_interest": 15.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0086, "vega": 0.0546, "theta": -0.0297, "rho": 0.0485, "theo": 17.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.66, "last_trade_time": "2026-09-17T11:41:02", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "TRAX270115P00025000", "bid": 1.0, "bid_size": 10.0, "ask": 5.5, "ask_size": 8.0, "iv": 1.2162, "open_interest": 7.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0087, "vega": 0.0547, "theta": -0.0299, "rho": -0.0291, "theo": 3.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-16T10:52:53", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TRAX270115C00030000", "bid": 12.8, "bid_size": 4.0, "ask": 17.0, "ask_size": 5.0, "iv": 1.2882, "open_interest": 273.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0111, "vega": 0.0673, "theta": -0.035, "rho": 0.0499, "theo": 14.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-09-03T10:04:22", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "TRAX270115P00030000", "bid": 3.0, "bid_size": 10.0, "ask": 7.5, "ask_size": 8.0, "iv": 1.1932, "open_interest": 2.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0112, "vega": 0.0675, "theta": -0.0354, "rho": -0.0411, "theo": 5.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-09-02T10:18:37", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "TRAX270115C00035000", "bid": 9.6, "bid_size": 4.0, "ask": 14.4, "ask_size": 1.0, "iv": 1.2026, "open_interest": 38.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.0132, "vega": 0.0773, "theta": -0.0389, "rho": 0.0491, "theo": 11.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-09-16T09:45:49", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TRAX270115P00035000", "bid": 5.0, "bid_size": 10.0, "ask": 9.7, "ask_size": 2.0, "iv": 1.1279, "open_interest": 0.0, "volume": 0.0, "delta": -0.307, "gamma": 0.0134, "vega": 0.0775, "theta": -0.0394, "rho": -0.054, "theo": 7.8584, "change": 0.0, "open": 0.0, "high": 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": "TRAX270115C00040000", "bid": 8.5, "bid_size": 1.0, "ask": 12.0, "ask_size": 10.0, "iv": 1.2232, "open_interest": 5.0, "volume": 0.0, "delta": 0.6194, "gamma": 0.0148, "vega": 0.084, "theta": -0.0411, "rho": 0.0468, "theo": 9.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-10T13:27:45", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TRAX270115P00040000", "bid": 8.0, "bid_size": 9.0, "ask": 12.0, "ask_size": 4.0, "iv": 1.0893, "open_interest": 0.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.015, "vega": 0.0841, "theta": -0.0417, "rho": -0.0671, "theo": 10.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TRAX270115C00045000", "bid": 6.2, "bid_size": 4.0, "ask": 10.5, "ask_size": 10.0, "iv": 1.1866, "open_interest": 13.0, "volume": 0.0, "delta": 0.5458, "gamma": 0.0158, "vega": 0.0874, "theta": -0.0417, "rho": 0.0434, "theo": 7.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.32, "last_trade_time": "2026-09-16T14:42:08", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TRAX270115P00045000", "bid": 11.0, "bid_size": 10.0, "ask": 15.5, "ask_size": 1.0, "iv": 1.0803, "open_interest": 0.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.0161, "vega": 0.0873, "theta": -0.0426, "rho": -0.0795, "theo": 13.7126, "change": 0.0, "open": 0.0, "high": 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": "TRAX270115C00050000", "bid": 5.0, "bid_size": 14.0, "ask": 8.7, "ask_size": 21.0, "iv": 1.1656, "open_interest": 23.0, "volume": 0.0, "delta": 0.476, "gamma": 0.0161, "vega": 0.0877, "theta": -0.0411, "rho": 0.0394, "theo": 6.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-17T09:55:28", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "TRAX270115P00050000", "bid": 14.5, "bid_size": 10.0, "ask": 18.7, "ask_size": 1.0, "iv": 1.047, "open_interest": 0.0, "volume": 0.0, "delta": -0.5297, "gamma": 0.0166, "vega": 0.0874, "theta": -0.0421, "rho": -0.0905, "theo": 17.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "TRAX270115C00055000", "bid": 3.8, "bid_size": 4.0, "ask": 8.0, "ask_size": 10.0, "iv": 1.1812, "open_interest": 5.0, "volume": 0.0, "delta": 0.4117, "gamma": 0.016, "vega": 0.0857, "theta": -0.0394, "rho": 0.0352, "theo": 5.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-09-16T09:44:55", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TRAX270115P00055000", "bid": 18.5, "bid_size": 11.0, "ask": 23.4, "ask_size": 9.0, "iv": 1.0996, "open_interest": 0.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.0165, "vega": 0.0848, "theta": -0.0407, "rho": -0.0995, "theo": 20.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TRAX270115C00060000", "bid": 3.1, "bid_size": 1.0, "ask": 7.0, "ask_size": 3.0, "iv": 1.1872, "open_interest": 15.0, "volume": 0.0, "delta": 0.3536, "gamma": 0.0155, "vega": 0.0819, "theta": -0.0371, "rho": 0.0311, "theo": 4.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-24T11:39:51", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "TRAX270115P00060000", "bid": 22.5, "bid_size": 3.0, "ask": 26.2, "ask_size": 4.0, "iv": 1.0121, "open_interest": 0.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.0162, "vega": 0.0805, "theta": -0.0386, "rho": -0.1069, "theo": 24.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "TRAX270115C00065000", "bid": 2.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 10.0, "iv": 1.1499, "open_interest": 2.0, "volume": 0.0, "delta": 0.3022, "gamma": 0.0147, "vega": 0.0768, "theta": -0.0343, "rho": 0.0272, "theo": 3.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-14T09:33:29", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TRAX270115P00065000", "bid": 27.0, "bid_size": 9.0, "ask": 31.4, "ask_size": 4.0, "iv": 1.0855, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0155, "vega": 0.0747, "theta": -0.0361, "rho": -0.1111, "theo": 29.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "TRAX270115C00070000", "bid": 1.65, "bid_size": 7.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.0733, "open_interest": 35.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.0137, "vega": 0.0709, "theta": -0.0313, "rho": 0.0236, "theo": 2.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-17T11:41:02", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "TRAX270115P00070000", "bid": 31.0, "bid_size": 42.0, "ask": 34.9, "ask_size": 5.0, "iv": 0.9864, "open_interest": 0.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0146, "vega": 0.0678, "theta": -0.0334, "rho": -0.1129, "theo": 33.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "TRAX270416C00022500", "bid": 18.1, "bid_size": 3.0, "ask": 22.5, "ask_size": 3.0, "iv": 1.0678, "open_interest": 3.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0067, "vega": 0.064, "theta": -0.0161, "rho": 0.0762, "theo": 20.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.77, "last_trade_time": "2026-09-02T14:05:41", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "TRAX270416P00022500", "bid": 1.0, "bid_size": 10.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.0784, "open_interest": 0.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0068, "vega": 0.0644, "theta": -0.017, "rho": -0.0435, "theo": 3.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TRAX270416C00025000", "bid": 16.8, "bid_size": 4.0, "ask": 21.0, "ask_size": 3.0, "iv": 1.0745, "open_interest": 0.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0078, "vega": 0.0726, "theta": -0.018, "rho": 0.0792, "theo": 18.9438, "change": 0.0, "open": 0.0, "high": 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": "TRAX270416P00025000", "bid": 2.0, "bid_size": 3.0, "ask": 6.4, "ask_size": 4.0, "iv": 1.0709, "open_interest": 0.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.008, "vega": 0.0731, "theta": -0.0189, "rho": -0.0524, "theo": 4.2701, "change": 0.0, "open": 0.0, "high": 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": "TRAX270416C00030000", "bid": 13.6, "bid_size": 4.0, "ask": 18.0, "ask_size": 3.0, "iv": 1.0114, "open_interest": 0.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0098, "vega": 0.0883, "theta": -0.0214, "rho": 0.0819, "theo": 16.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "TRAX270416P00030000", "bid": 4.0, "bid_size": 10.0, "ask": 8.4, "ask_size": 1.0, "iv": 1.0325, "open_interest": 0.0, "volume": 0.0, "delta": -0.2277, "gamma": 0.01, "vega": 0.0888, "theta": -0.0223, "rho": -0.072, "theo": 6.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999976158142}, {"option": "TRAX270416C00035000", "bid": 12.3, "bid_size": 4.0, "ask": 16.0, "ask_size": 3.0, "iv": 1.0684, "open_interest": 0.0, "volume": 0.0, "delta": 0.7245, "gamma": 0.0114, "vega": 0.1007, "theta": -0.0241, "rho": 0.0815, "theo": 13.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "TRAX270416P00035000", "bid": 6.5, "bid_size": 10.0, "ask": 10.9, "ask_size": 1.0, "iv": 1.0116, "open_interest": 0.0, "volume": 0.0, "delta": -0.2937, "gamma": 0.0118, "vega": 0.1011, "theta": -0.025, "rho": -0.0924, "theo": 8.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "TRAX270416C00040000", "bid": 10.3, "bid_size": 4.0, "ask": 14.0, "ask_size": 8.0, "iv": 1.052, "open_interest": 5.0, "volume": 0.0, "delta": 0.6612, "gamma": 0.0126, "vega": 0.1096, "theta": -0.026, "rho": 0.0789, "theo": 11.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.74, "last_trade_time": "2026-08-26T10:44:24", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TRAX270416P00040000", "bid": 9.5, "bid_size": 10.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.9983, "open_interest": 20.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.0131, "vega": 0.1097, "theta": -0.0269, "rho": -0.1126, "theo": 11.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-09-14T10:27:49", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "TRAX270416C00045000", "bid": 8.3, "bid_size": 1.0, "ask": 12.0, "ask_size": 7.0, "iv": 1.013, "open_interest": 0.0, "volume": 0.0, "delta": 0.6008, "gamma": 0.0134, "vega": 0.115, "theta": -0.0272, "rho": 0.075, "theo": 10.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TRAX270416P00045000", "bid": 12.5, "bid_size": 3.0, "ask": 17.3, "ask_size": 4.0, "iv": 0.9944, "open_interest": 0.0, "volume": 0.0, "delta": -0.4221, "gamma": 0.014, "vega": 0.1146, "theta": -0.0282, "rho": -0.1309, "theo": 14.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TRAX270416C00050000", "bid": 6.8, "bid_size": 1.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.9985, "open_interest": 0.0, "volume": 0.0, "delta": 0.5446, "gamma": 0.0137, "vega": 0.1177, "theta": -0.0277, "rho": 0.0705, "theo": 8.6221, "change": 0.0, "open": 0.0, "high": 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": "TRAX270416P00050000", "bid": 16.0, "bid_size": 10.0, "ask": 20.6, "ask_size": 1.0, "iv": 0.977, "open_interest": 0.0, "volume": 0.0, "delta": -0.481, "gamma": 0.0145, "vega": 0.1167, "theta": -0.0288, "rho": -0.1475, "theo": 18.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "TRAX270416C00055000", "bid": 5.3, "bid_size": 5.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.9882, "open_interest": 0.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.0138, "vega": 0.1181, "theta": -0.0278, "rho": 0.0656, "theo": 7.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "TRAX270416P00055000", "bid": 20.0, "bid_size": 10.0, "ask": 24.2, "ask_size": 1.0, "iv": 0.9752, "open_interest": 0.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0147, "vega": 0.116, "theta": -0.029, "rho": -0.1614, "theo": 22.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "TRAX270416C00060000", "bid": 3.6, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.9502, "open_interest": 0.0, "volume": 0.0, "delta": 0.4471, "gamma": 0.0137, "vega": 0.1168, "theta": -0.0274, "rho": 0.0609, "theo": 6.5045, "change": 0.0, "open": 0.0, "high": 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": "TRAX270416P00060000", "bid": 24.0, "bid_size": 10.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.988, "open_interest": 0.0, "volume": 0.0, "delta": -0.5847, "gamma": 0.0147, "vega": 0.1136, "theta": -0.0288, "rho": -0.1735, "theo": 26.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "TRAX270416C00065000", "bid": 3.1, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.9593, "open_interest": 0.0, "volume": 0.0, "delta": 0.4055, "gamma": 0.0134, "vega": 0.1143, "theta": -0.0269, "rho": 0.0563, "theo": 5.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TRAX270416P00065000", "bid": 28.0, "bid_size": 10.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.9736, "open_interest": 0.0, "volume": 0.0, "delta": -0.6297, "gamma": 0.0146, "vega": 0.1098, "theta": -0.0284, "rho": -0.1818, "theo": 30.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}], "symbol": "TRAX", "security_type": "stock", "exchange_id": 2, "current_price": 38.6, "price_change": -0.6, "price_change_percent": -1.5544, "bid": 25.56, "ask": 48.0, "bid_size": 100, "ask_size": 100, "open": 40.195, "high": 41.4821, "low": 38.45, "close": 38.6, "prev_day_close": 38.6, "volume": 2590717, "iv30": 124.445, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "TRAX"}