{"timestamp": "2026-09-20 23:14:01", "data": {"options": [{"option": "TRVI261016C00002000", "bid": 11.1, "bid_size": 20.0, "ask": 15.0, "ask_size": 2.0, "iv": 3.802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0017, "vega": 0.0012, "theta": -0.0095, "rho": 0.0013, "theo": 13.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "TRVI261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 3.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0017, "vega": 0.0012, "theta": -0.0095, "rho": -0.0002, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 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": "TRVI261016C00003000", "bid": 10.1, "bid_size": 20.0, "ask": 14.0, "ask_size": 2.0, "iv": 2.9962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0027, "vega": 0.0016, "theta": -0.01, "rho": 0.002, "theo": 12.1152, "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": 12.1000003814697}, {"option": "TRVI261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 6.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0027, "vega": 0.0016, "theta": -0.0101, "rho": -0.0002, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016C00004000", "bid": 9.1, "bid_size": 20.0, "ask": 13.0, "ask_size": 3.0, "iv": 2.4459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0041, "vega": 0.002, "theta": -0.0102, "rho": 0.0027, "theo": 11.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "TRVI261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 5.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0041, "vega": 0.002, "theta": -0.0102, "rho": -0.0003, "theo": 0.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016C00005000", "bid": 9.0, "bid_size": 20.0, "ask": 12.0, "ask_size": 3.0, "iv": 3.4982, "open_interest": 5.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0057, "vega": 0.0024, "theta": -0.0102, "rho": 0.0034, "theo": 10.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-05-12T11:13:55", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "TRVI261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 67.0, "iv": 3.4543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0057, "vega": 0.0024, "theta": -0.0102, "rho": -0.0003, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TRVI261016C00006000", "bid": 8.0, "bid_size": 20.0, "ask": 11.0, "ask_size": 2.0, "iv": 2.9743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0079, "vega": 0.0028, "theta": -0.0101, "rho": 0.0042, "theo": 9.13, "change": 0.0, "open": 0.0, "high": 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": "TRVI261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 3.8516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0079, "vega": 0.0028, "theta": -0.0102, "rho": -0.0004, "theo": 0.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016C00007000", "bid": 7.0, "bid_size": 20.0, "ask": 10.0, "ask_size": 3.0, "iv": 2.5417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0107, "vega": 0.0032, "theta": -0.01, "rho": 0.0048, "theo": 8.1355, "change": 0.0, "open": 0.0, "high": 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": "TRVI261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 3.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0107, "vega": 0.0032, "theta": -0.0101, "rho": -0.0005, "theo": 0.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016C00008000", "bid": 6.0, "bid_size": 55.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.8433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0146, "vega": 0.0038, "theta": -0.01, "rho": 0.0055, "theo": 7.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-07-21T09:36:10", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "TRVI261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 2.8586, "open_interest": 0.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0146, "vega": 0.0038, "theta": -0.01, "rho": -0.0005, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016C00009000", "bid": 5.0, "bid_size": 55.0, "ask": 8.0, "ask_size": 6.0, "iv": 1.8466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0202, "vega": 0.0044, "theta": -0.0099, "rho": 0.0062, "theo": 6.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TRVI261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 32.0, "iv": 1.8384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0202, "vega": 0.0044, "theta": -0.01, "rho": -0.0006, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TRVI261016C00010000", "bid": 4.0, "bid_size": 56.0, "ask": 7.0, "ask_size": 10.0, "iv": 1.5545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0284, "vega": 0.0053, "theta": -0.0099, "rho": 0.0068, "theo": 5.1636, "change": 0.0, "open": 0.0, "high": 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": "TRVI261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 1.043, "open_interest": 2.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0285, "vega": 0.0053, "theta": -0.01, "rho": -0.0008, "theo": 0.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T13:00:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TRVI261016C00011000", "bid": 3.0, "bid_size": 56.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.9935, "open_interest": 17.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0414, "vega": 0.0064, "theta": -0.01, "rho": 0.0073, "theo": 4.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-16T09:44:28", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TRVI261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 33.0, "iv": 1.7857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0416, "vega": 0.0064, "theta": -0.0101, "rho": -0.001, "theo": 0.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016C00012000", "bid": 2.0, "bid_size": 56.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.7799, "open_interest": 0.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0631, "vega": 0.0079, "theta": -0.0102, "rho": 0.0078, "theo": 3.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "TRVI261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 1.1295, "open_interest": 3.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0635, "vega": 0.008, "theta": -0.0103, "rho": -0.0013, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-04-30T10:12:04", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TRVI261016C00013000", "bid": 2.0, "bid_size": 2.0, "ask": 2.3, "ask_size": 4.0, "iv": 0.4664, "open_interest": 88.0, "volume": 0.0, "delta": 0.839, "gamma": 0.1022, "vega": 0.0103, "theta": -0.0106, "rho": 0.0079, "theo": 2.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-28T11:49:47", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "TRVI261016P00013000", "bid": 0.05, "bid_size": 5.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.5043, "open_interest": 132.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.1031, "vega": 0.0103, "theta": -0.0106, "rho": -0.0018, "theo": 0.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-04T13:57:48", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "TRVI261016C00014000", "bid": 1.2, "bid_size": 4.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.4475, "open_interest": 56.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.1727, "vega": 0.0136, "theta": -0.0112, "rho": 0.0074, "theo": 1.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-28T11:49:47", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TRVI261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 26.0, "iv": 0.6125, "open_interest": 9.0, "volume": 0.0, "delta": -0.269, "gamma": 0.175, "vega": 0.0137, "theta": -0.0113, "rho": -0.0028, "theo": 0.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-05-26T11:30:44", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TRVI261016C00015000", "bid": 0.6, "bid_size": 12.0, "ask": 0.85, "ask_size": 25.0, "iv": 0.426, "open_interest": 501.0, "volume": 0.0, "delta": 0.5335, "gamma": 0.2349, "vega": 0.0165, "theta": -0.0121, "rho": 0.0056, "theo": 0.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T11:42:40", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TRVI261016P00015000", "bid": 0.6, "bid_size": 38.0, "ask": 0.85, "ask_size": 32.0, "iv": 0.4455, "open_interest": 569.0, "volume": 0.0, "delta": -0.4758, "gamma": 0.24, "vega": 0.0165, "theta": -0.0124, "rho": -0.0045, "theo": 0.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T12:34:10", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TRVI261016C00016000", "bid": 0.25, "bid_size": 12.0, "ask": 0.45, "ask_size": 23.0, "iv": 0.4277, "open_interest": 455.0, "volume": 0.0, "delta": 0.3402, "gamma": 0.1905, "vega": 0.0152, "theta": -0.0126, "rho": 0.0036, "theo": 0.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T12:29:02", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "TRVI261016P00016000", "bid": 1.2, "bid_size": 6.0, "ask": 1.5, "ask_size": 7.0, "iv": 0.4454, "open_interest": 33.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.1962, "vega": 0.015, "theta": -0.013, "rho": -0.0057, "theo": 1.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-09-15T10:03:15", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TRVI261016C00017000", "bid": 0.1, "bid_size": 1.0, "ask": 0.85, "ask_size": 15.0, "iv": 0.6867, "open_interest": 2522.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.1351, "vega": 0.0127, "theta": -0.0123, "rho": 0.0024, "theo": 0.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-16T10:35:44", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "TRVI261016P00017000", "bid": 2.05, "bid_size": 11.0, "ask": 2.35, "ask_size": 37.0, "iv": 0.4927, "open_interest": 174.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.1402, "vega": 0.0122, "theta": -0.0127, "rho": -0.0061, "theo": 2.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-17T10:22:52", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "TRVI261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.7788, "open_interest": 2266.0, "volume": 0.0, "delta": 0.171, "gamma": 0.0984, "vega": 0.0106, "theta": -0.0116, "rho": 0.0018, "theo": 0.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T10:35:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRVI261016P00018000", "bid": 2.95, "bid_size": 3.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.5392, "open_interest": 23.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.1028, "vega": 0.0099, "theta": -0.0121, "rho": -0.0061, "theo": 3.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-11T15:03:46", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TRVI261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 28.0, "iv": 1.3426, "open_interest": 563.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0743, "vega": 0.0089, "theta": -0.0107, "rho": 0.0014, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-31T15:52:56", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016P00019000", "bid": 2.05, "bid_size": 59.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 133.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0783, "vega": 0.008, "theta": -0.0113, "rho": -0.0057, "theo": 4.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-08-28T10:21:04", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TRVI261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.5995, "open_interest": 422.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0579, "vega": 0.0075, "theta": -0.0099, "rho": 0.0011, "theo": 0.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-15T14:10:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TRVI261016P00020000", "bid": 3.8, "bid_size": 56.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0614, "vega": 0.0065, "theta": -0.0105, "rho": -0.0053, "theo": 5.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "TRVI261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 25.0, "iv": 1.593, "open_interest": 6.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0463, "vega": 0.0064, "theta": -0.0091, "rho": 0.0009, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-13T11:05:31", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016P00021000", "bid": 4.4, "bid_size": 55.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0492, "vega": 0.0055, "theta": -0.0097, "rho": -0.0052, "theo": 6.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-07-27T14:13:22", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TRVI261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 1.7026, "open_interest": 3.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0377, "vega": 0.0056, "theta": -0.0083, "rho": 0.0007, "theo": 0.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T12:02:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016P00022000", "bid": 5.0, "bid_size": 56.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0401, "vega": 0.0044, "theta": -0.0089, "rho": -0.0044, "theo": 7.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TRVI261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 1.8041, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0312, "vega": 0.0049, "theta": -0.0076, "rho": 0.0006, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016P00023000", "bid": 6.0, "bid_size": 56.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0329, "vega": 0.0036, "theta": -0.0081, "rho": -0.0041, "theo": 8.0817, "change": 0.0, "open": 0.0, "high": 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": "TRVI261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 1.8986, "open_interest": 0.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0262, "vega": 0.0043, "theta": -0.0069, "rho": 0.0005, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016P00024000", "bid": 7.1, "bid_size": 55.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0273, "vega": 0.0031, "theta": -0.0074, "rho": -0.0038, "theo": 9.0727, "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": 8.54999995231628}, {"option": "TRVI261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 1.9871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0222, "vega": 0.0038, "theta": -0.0064, "rho": 0.0004, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016P00025000", "bid": 8.0, "bid_size": 56.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0225, "vega": 0.0023, "theta": -0.0066, "rho": -0.0028, "theo": 10.0662, "change": 0.0, "open": 0.0, "high": 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": "TRVI261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 2.0703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0189, "vega": 0.0033, "theta": -0.0058, "rho": 0.0004, "theo": 0.054, "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": 1.0}, {"option": "TRVI261016P00026000", "bid": 9.0, "bid_size": 56.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0186, "vega": 0.0021, "theta": -0.0058, "rho": -0.0029, "theo": 11.0611, "change": 0.0, "open": 0.0, "high": 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": "TRVI261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 67.0, "iv": 1.8182, "open_interest": 0.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0163, "vega": 0.003, "theta": -0.0053, "rho": 0.0003, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TRVI261016P00027000", "bid": 10.0, "bid_size": 56.0, "ask": 13.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0155, "vega": 0.0017, "theta": -0.0051, "rho": -0.0025, "theo": 12.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "TRVI261016C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 2.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0142, "vega": 0.0026, "theta": -0.0049, "rho": 0.0003, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016P00028000", "bid": 11.0, "bid_size": 22.0, "ask": 14.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0127, "vega": 0.0012, "theta": -0.0043, "rho": -0.0016, "theo": 13.054, "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": 12.8999996185303}, {"option": "TRVI261016C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 2.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0123, "vega": 0.0024, "theta": -0.0045, "rho": 0.0002, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016P00029000", "bid": 12.0, "bid_size": 22.0, "ask": 15.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0104, "vega": 0.001, "theta": -0.0037, "rho": -0.0017, "theo": 14.0518, "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": 13.8999996185303}, {"option": "TRVI261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 2.3607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0108, "vega": 0.0021, "theta": -0.0041, "rho": 0.0002, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016P00030000", "bid": 13.0, "bid_size": 22.0, "ask": 17.2, "ask_size": 6.0, "iv": 1.3781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0085, "vega": 0.001, "theta": -0.003, "rho": -0.0015, "theo": 15.0498, "change": 0.0, "open": 0.0, "high": 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": "TRVI261016C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 2.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0095, "vega": 0.0019, "theta": -0.0038, "rho": 0.0002, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016P00031000", "bid": 14.0, "bid_size": 22.0, "ask": 18.2, "ask_size": 2.0, "iv": 1.4291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.007, "vega": 0.0006, "theta": -0.0025, "rho": -0.0008, "theo": 16.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "TRVI261016C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 2.4859, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0084, "vega": 0.0017, "theta": -0.0034, "rho": 0.0002, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016P00032000", "bid": 15.0, "bid_size": 22.0, "ask": 19.2, "ask_size": 2.0, "iv": 1.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0056, "vega": 0.0004, "theta": -0.002, "rho": -0.0007, "theo": 17.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "TRVI261016C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 2.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0075, "vega": 0.0016, "theta": -0.0032, "rho": 0.0001, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016P00033000", "bid": 16.0, "bid_size": 21.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0045, "vega": 0.0004, "theta": -0.0016, "rho": -0.0007, "theo": 18.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "TRVI261016C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 2.6006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0067, "vega": 0.0014, "theta": -0.0029, "rho": 0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016P00034000", "bid": 17.0, "bid_size": 22.0, "ask": 21.1, "ask_size": 8.0, "iv": 1.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0036, "vega": 0.0004, "theta": -0.0012, "rho": -0.0007, "theo": 19.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "TRVI261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 2.6545, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.006, "vega": 0.0013, "theta": -0.0027, "rho": 0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016P00035000", "bid": 18.0, "bid_size": 22.0, "ask": 22.2, "ask_size": 3.0, "iv": 1.6151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0029, "vega": 0.0002, "theta": -0.001, "rho": -0.0003, "theo": 20.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "TRVI261016C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 2.7064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0054, "vega": 0.0012, "theta": -0.0025, "rho": 0.0001, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016P00036000", "bid": 19.0, "bid_size": 22.0, "ask": 23.2, "ask_size": 2.0, "iv": 1.6576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0023, "vega": 0.0001, "theta": -0.0008, "rho": -0.0002, "theo": 21.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "TRVI261016C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 2.7564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0048, "vega": 0.0011, "theta": -0.0023, "rho": 0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261016P00037000", "bid": 20.0, "bid_size": 22.0, "ask": 24.2, "ask_size": 2.0, "iv": 1.6988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0006, "rho": -0.0002, "theo": 22.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "TRVI261016C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 67.0, "iv": 2.5371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0043, "vega": 0.001, "theta": -0.0021, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 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": "TRVI261016P00038000", "bid": 21.0, "bid_size": 22.0, "ask": 25.2, "ask_size": 2.0, "iv": 1.7386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0004, "rho": -0.0002, "theo": 23.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "TRVI261120C00007000", "bid": 7.0, "bid_size": 55.0, "ask": 10.0, "ask_size": 6.0, "iv": 1.5834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0132, "vega": 0.0085, "theta": -0.0112, "rho": 0.0095, "theo": 8.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TRVI261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 2.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0133, "vega": 0.0086, "theta": -0.0112, "rho": -0.0024, "theo": 0.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261120C00008000", "bid": 6.0, "bid_size": 55.0, "ask": 8.5, "ask_size": 6.0, "iv": 1.009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0175, "vega": 0.0097, "theta": -0.0109, "rho": 0.0109, "theo": 7.5734, "change": 0.0, "open": 0.0, "high": 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": "TRVI261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 1.9216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0176, "vega": 0.0097, "theta": -0.011, "rho": -0.0027, "theo": 0.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261120C00009000", "bid": 5.0, "bid_size": 55.0, "ask": 8.0, "ask_size": 5.0, "iv": 1.1386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0231, "vega": 0.011, "theta": -0.0106, "rho": 0.0122, "theo": 6.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TRVI261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 1.6578, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0232, "vega": 0.0111, "theta": -0.0107, "rho": -0.0031, "theo": 0.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261120C00010000", "bid": 4.0, "bid_size": 55.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.9523, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0308, "vega": 0.0125, "theta": -0.0104, "rho": 0.0134, "theo": 5.6127, "change": 0.0, "open": 0.0, "high": 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": "TRVI261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 13.0, "iv": 1.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.031, "vega": 0.0126, "theta": -0.0104, "rho": -0.0036, "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": 1.0}, {"option": "TRVI261120C00011000", "bid": 3.0, "bid_size": 55.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.7821, "open_interest": 0.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0414, "vega": 0.0144, "theta": -0.0101, "rho": 0.0144, "theo": 4.6475, "change": 0.0, "open": 0.0, "high": 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": "TRVI261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 1.2076, "open_interest": 0.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0417, "vega": 0.0144, "theta": -0.0102, "rho": -0.0042, "theo": 0.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261120C00012000", "bid": 2.0, "bid_size": 55.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.7515, "open_interest": 0.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0565, "vega": 0.0166, "theta": -0.0099, "rho": 0.0151, "theo": 3.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TRVI261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 1.0076, "open_interest": 0.0, "volume": 0.0, "delta": -0.1849, "gamma": 0.0571, "vega": 0.0167, "theta": -0.01, "rho": -0.0051, "theo": 0.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261120C00013000", "bid": 1.0, "bid_size": 55.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.6629, "open_interest": 0.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0781, "vega": 0.0193, "theta": -0.0097, "rho": 0.0153, "theo": 2.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "TRVI261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.9607, "open_interest": 0.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.0793, "vega": 0.0194, "theta": -0.0098, "rho": -0.0064, "theo": 0.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TRVI261120C00014000", "bid": 0.05, "bid_size": 927.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": 0.6853, "gamma": 0.1059, "vega": 0.0224, "theta": -0.0096, "rho": 0.0146, "theo": 1.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "TRVI261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.8253, "open_interest": 0.0, "volume": 0.0, "delta": -0.3247, "gamma": 0.1082, "vega": 0.0224, "theta": -0.0098, "rho": -0.0082, "theo": 0.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TRVI261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": 0.5678, "gamma": 0.1278, "vega": 0.0247, "theta": -0.0097, "rho": 0.0126, "theo": 1.3206, "change": 0.0, "open": 0.0, "high": 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": "TRVI261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": -0.4459, "gamma": 0.1317, "vega": 0.0246, "theta": -0.01, "rho": -0.0106, "theo": 1.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TRVI261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.7347, "open_interest": 0.0, "volume": 0.0, "delta": 0.4459, "gamma": 0.1259, "vega": 0.0247, "theta": -0.0099, "rho": 0.0101, "theo": 0.9255, "change": 0.0, "open": 0.0, "high": 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": "TRVI261120P00016000", "bid": 1.05, "bid_size": 6.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.8119, "open_interest": 0.0, "volume": 0.0, "delta": -0.5718, "gamma": 0.131, "vega": 0.0244, "theta": -0.0103, "rho": -0.0128, "theo": 1.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "TRVI261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.1097, "vega": 0.0232, "theta": -0.01, "rho": 0.008, "theo": 0.7073, "change": 0.0, "open": 0.0, "high": 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": "TRVI261120P00017000", "bid": 1.0, "bid_size": 55.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.668, "gamma": 0.115, "vega": 0.0225, "theta": -0.0105, "rho": -0.0141, "theo": 2.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TRVI261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.7779, "open_interest": 0.0, "volume": 0.0, "delta": 0.2867, "gamma": 0.0927, "vega": 0.0213, "theta": -0.0099, "rho": 0.0065, "theo": 0.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261120P00018000", "bid": 1.3, "bid_size": 56.0, "ask": 5.3, "ask_size": 7.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.0978, "vega": 0.0203, "theta": -0.0104, "rho": -0.0147, "theo": 3.4215, "change": 0.0, "open": 0.0, "high": 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": "TRVI261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.8761, "open_interest": 0.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.0784, "vega": 0.0194, "theta": -0.0097, "rho": 0.0054, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261120P00019000", "bid": 2.15, "bid_size": 56.0, "ask": 6.1, "ask_size": 6.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.7847, "gamma": 0.0833, "vega": 0.0181, "theta": -0.0103, "rho": -0.0152, "theo": 4.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "TRVI261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.7083, "open_interest": 0.0, "volume": 0.0, "delta": 0.2033, "gamma": 0.067, "vega": 0.0176, "theta": -0.0094, "rho": 0.0046, "theo": 0.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TRVI261120P00020000", "bid": 3.0, "bid_size": 56.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0716, "vega": 0.0161, "theta": -0.01, "rho": -0.0152, "theo": 5.2709, "change": 0.0, "open": 0.0, "high": 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": "TRVI261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.7807, "open_interest": 0.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0578, "vega": 0.0161, "theta": -0.009, "rho": 0.0039, "theo": 0.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TRVI261120P00021000", "bid": 4.0, "bid_size": 56.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0623, "vega": 0.0144, "theta": -0.0097, "rho": -0.0151, "theo": 6.2221, "change": 0.0, "open": 0.0, "high": 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": "TRVI261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 1.1179, "open_interest": 0.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0504, "vega": 0.0148, "theta": -0.0087, "rho": 0.0034, "theo": 0.3187, "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": 1.0}, {"option": "TRVI261120P00022000", "bid": 5.0, "bid_size": 56.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0547, "vega": 0.0127, "theta": -0.0094, "rho": -0.0146, "theo": 7.1833, "change": 0.0, "open": 0.0, "high": 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": "TRVI261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 55.0, "iv": 1.1859, "open_interest": 0.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.0443, "vega": 0.0135, "theta": -0.0083, "rho": 0.003, "theo": 0.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI261120P00023000", "bid": 6.0, "bid_size": 56.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0487, "vega": 0.0113, "theta": -0.0091, "rho": -0.014, "theo": 8.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "TRVI270115C00003000", "bid": 10.2, "bid_size": 21.0, "ask": 14.2, "ask_size": 2.0, "iv": 1.8249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0033, "vega": 0.0062, "theta": -0.0067, "rho": 0.0064, "theo": 12.5793, "change": 0.0, "open": 0.0, "high": 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": "TRVI270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 3.3529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0034, "vega": 0.0063, "theta": -0.0067, "rho": -0.0031, "theo": 0.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TRVI270115C00005000", "bid": 9.0, "bid_size": 55.0, "ask": 12.0, "ask_size": 5.0, "iv": 1.6414, "open_interest": 4.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0073, "vega": 0.0095, "theta": -0.0071, "rho": 0.0118, "theo": 10.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2025-12-23T15:49:38", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TRVI270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.6912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0073, "vega": 0.0095, "theta": -0.0071, "rho": -0.0041, "theo": 0.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TRVI270115C00007000", "bid": 7.0, "bid_size": 55.0, "ask": 10.0, "ask_size": 5.0, "iv": 1.1733, "open_interest": 1012.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0132, "vega": 0.0127, "theta": -0.007, "rho": 0.017, "theo": 8.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-07-06T12:42:14", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TRVI270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 65.0, "iv": 1.693, "open_interest": 20.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0133, "vega": 0.0127, "theta": -0.007, "rho": -0.0053, "theo": 0.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2025-10-27T11:55:07", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TRVI270115C00008000", "bid": 6.0, "bid_size": 55.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.9931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0174, "vega": 0.0144, "theta": -0.0069, "rho": 0.0195, "theo": 7.6942, "change": 0.0, "open": 0.0, "high": 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": "TRVI270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 65.0, "iv": 1.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0175, "vega": 0.0145, "theta": -0.0069, "rho": -0.006, "theo": 0.5811, "change": 0.0, "open": 0.0, "high": 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": "TRVI270115C00009000", "bid": 5.0, "bid_size": 55.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.9682, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0228, "vega": 0.0164, "theta": -0.0068, "rho": 0.0218, "theo": 6.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "TRVI270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 55.0, "iv": 1.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.023, "vega": 0.0165, "theta": -0.0068, "rho": -0.0068, "theo": 0.6001, "change": 0.0, "open": 0.0, "high": 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": "TRVI270115C00010000", "bid": 4.0, "bid_size": 55.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.8416, "open_interest": 93.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0299, "vega": 0.0186, "theta": -0.0067, "rho": 0.0239, "theo": 5.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-08-28T13:22:57", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TRVI270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.7671, "open_interest": 5.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0302, "vega": 0.0187, "theta": -0.0067, "rho": -0.0078, "theo": 0.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-03-13T13:30:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TRVI270115C00011000", "bid": 3.0, "bid_size": 55.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.7227, "open_interest": 0.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.0393, "vega": 0.0212, "theta": -0.0066, "rho": 0.0255, "theo": 4.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TRVI270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.9804, "open_interest": 0.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0398, "vega": 0.0213, "theta": -0.0067, "rho": -0.0092, "theo": 0.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TRVI270115C00012000", "bid": 2.0, "bid_size": 55.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.6505, "open_interest": 273.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0518, "vega": 0.0242, "theta": -0.0065, "rho": 0.0266, "theo": 3.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-08-26T13:01:40", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "TRVI270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.8636, "open_interest": 2.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0527, "vega": 0.0244, "theta": -0.0066, "rho": -0.0109, "theo": 0.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-06-17T09:54:50", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TRVI270115C00013000", "bid": 1.2, "bid_size": 55.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5522, "open_interest": 19.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0676, "vega": 0.0277, "theta": -0.0065, "rho": 0.0267, "theo": 3.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-24T15:25:16", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "TRVI270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.7737, "open_interest": 0.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0692, "vega": 0.0278, "theta": -0.0066, "rho": -0.0133, "theo": 0.8907, "change": 0.0, "open": 0.0, "high": 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": "TRVI270115C00014000", "bid": 1.0, "bid_size": 7.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0848, "vega": 0.0311, "theta": -0.0066, "rho": 0.0255, "theo": 2.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TRVI270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": -0.34, "gamma": 0.0875, "vega": 0.0312, "theta": -0.0068, "rho": -0.0166, "theo": 1.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TRVI270115C00015000", "bid": 0.2, "bid_size": 936.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.5286, "open_interest": 2624.0, "volume": 0.0, "delta": 0.5796, "gamma": 0.0965, "vega": 0.0336, "theta": -0.0067, "rho": 0.0229, "theo": 1.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-14T13:21:16", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "TRVI270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.617, "open_interest": 2.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.1006, "vega": 0.0335, "theta": -0.007, "rho": -0.0202, "theo": 1.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2025-12-09T10:41:51", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TRVI270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": 0.4868, "gamma": 0.0973, "vega": 0.0342, "theta": -0.0069, "rho": 0.0196, "theo": 1.3267, "change": 0.0, "open": 0.0, "high": 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": "TRVI270115P00016000", "bid": 0.3, "bid_size": 372.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": -0.5335, "gamma": 0.1024, "vega": 0.0337, "theta": -0.0073, "rho": -0.0236, "theo": 2.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "TRVI270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 6.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.4093, "gamma": 0.0906, "vega": 0.0332, "theta": -0.007, "rho": 0.0166, "theo": 1.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TRVI270115P00017000", "bid": 1.45, "bid_size": 55.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.6147, "gamma": 0.0963, "vega": 0.0324, "theta": -0.0075, "rho": -0.0262, "theo": 2.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "TRVI270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 7.0, "iv": 0.4922, "open_interest": 2.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.0816, "vega": 0.0316, "theta": -0.007, "rho": 0.0142, "theo": 0.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-07-07T11:22:53", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TRVI270115P00018000", "bid": 1.55, "bid_size": 55.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.0876, "vega": 0.0303, "theta": -0.0076, "rho": -0.0276, "theo": 3.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "TRVI270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.6355, "open_interest": 6.0, "volume": 0.0, "delta": 0.3016, "gamma": 0.0728, "vega": 0.0298, "theta": -0.007, "rho": 0.0122, "theo": 0.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-20T11:36:31", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI270115P00019000", "bid": 2.3, "bid_size": 56.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.4253, "open_interest": 999.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0789, "vega": 0.0279, "theta": -0.0076, "rho": -0.0287, "theo": 4.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-08-10T11:40:48", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "TRVI270115C00020000", "bid": 0.35, "bid_size": 1.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.5133, "open_interest": 236.0, "volume": 0.0, "delta": 0.2641, "gamma": 0.065, "vega": 0.028, "theta": -0.0069, "rho": 0.0107, "theo": 0.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-09-11T09:40:08", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TRVI270115P00020000", "bid": 3.1, "bid_size": 56.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.4224, "open_interest": 13.0, "volume": 0.0, "delta": -0.7675, "gamma": 0.0711, "vega": 0.0257, "theta": -0.0075, "rho": -0.0291, "theo": 5.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-14T09:30:09", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "TRVI270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.7583, "open_interest": 0.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0582, "vega": 0.0262, "theta": -0.0067, "rho": 0.0094, "theo": 0.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI270115P00021000", "bid": 4.1, "bid_size": 56.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0643, "vega": 0.0234, "theta": -0.0074, "rho": -0.0288, "theo": 6.4182, "change": 0.0, "open": 0.0, "high": 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": "TRVI270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.0524, "vega": 0.0245, "theta": -0.0065, "rho": 0.0084, "theo": 0.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TRVI270115P00022000", "bid": 5.0, "bid_size": 56.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0585, "vega": 0.0214, "theta": -0.0073, "rho": -0.0284, "theo": 7.3591, "change": 0.0, "open": 0.0, "high": 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": "TRVI270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.0474, "vega": 0.023, "theta": -0.0063, "rho": 0.0076, "theo": 0.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TRVI270115P00023000", "bid": 6.0, "bid_size": 56.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0535, "vega": 0.0193, "theta": -0.0072, "rho": -0.0277, "theo": 8.3107, "change": 0.0, "open": 0.0, "high": 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": "TRVI270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 55.0, "iv": 0.96, "open_interest": 250.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0394, "vega": 0.0203, "theta": -0.0059, "rho": 0.0062, "theo": 0.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-08T11:53:26", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "TRVI270115P00025000", "bid": 8.0, "bid_size": 56.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8861, "gamma": 0.0456, "vega": 0.0157, "theta": -0.0068, "rho": -0.0258, "theo": 10.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "TRVI270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 70.0, "iv": 0.9917, "open_interest": 0.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0361, "vega": 0.019, "theta": -0.0057, "rho": 0.0056, "theo": 0.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI270115P00026000", "bid": 9.0, "bid_size": 56.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0424, "vega": 0.0141, "theta": -0.0067, "rho": -0.0241, "theo": 11.208, "change": 0.0, "open": 0.0, "high": 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": "TRVI270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 70.0, "iv": 1.03, "open_interest": 1.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0332, "vega": 0.0179, "theta": -0.0055, "rho": 0.0052, "theo": 0.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-04-30T09:51:57", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI270115P00027000", "bid": 10.0, "bid_size": 56.0, "ask": 13.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0396, "vega": 0.0126, "theta": -0.0066, "rho": -0.0232, "theo": 12.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "TRVI270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 85.0, "iv": 1.0662, "open_interest": 0.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0306, "vega": 0.0169, "theta": -0.0053, "rho": 0.0047, "theo": 0.3068, "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": 1.0}, {"option": "TRVI270115P00028000", "bid": 11.0, "bid_size": 56.0, "ask": 14.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0373, "vega": 0.0115, "theta": -0.0064, "rho": -0.0211, "theo": 13.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "TRVI270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 85.0, "iv": 1.1006, "open_interest": 0.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0283, "vega": 0.016, "theta": -0.0051, "rho": 0.0044, "theo": 0.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI270115P00029000", "bid": 12.0, "bid_size": 56.0, "ask": 15.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0347, "vega": 0.0097, "theta": -0.0063, "rho": -0.0195, "theo": 14.1469, "change": 0.0, "open": 0.0, "high": 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": "TRVI270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 90.0, "iv": 1.1334, "open_interest": 30.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0263, "vega": 0.0151, "theta": -0.0049, "rho": 0.004, "theo": 0.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-07-20T15:32:00", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI270115P00030000", "bid": 13.0, "bid_size": 56.0, "ask": 16.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.032, "vega": 0.0083, "theta": -0.0062, "rho": -0.017, "theo": 15.133, "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": 14.8999996185303}, {"option": "TRVI270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 1.1646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0244, "vega": 0.0142, "theta": -0.0047, "rho": 0.0037, "theo": 0.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI270115P00031000", "bid": 14.0, "bid_size": 56.0, "ask": 18.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0292, "vega": 0.007, "theta": -0.006, "rho": -0.0145, "theo": 16.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "TRVI270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 1.1944, "open_interest": 0.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0228, "vega": 0.0135, "theta": -0.0045, "rho": 0.0035, "theo": 0.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI270115P00032000", "bid": 15.0, "bid_size": 56.0, "ask": 19.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0267, "vega": 0.0063, "theta": -0.006, "rho": -0.0136, "theo": 17.1124, "change": 0.0, "open": 0.0, "high": 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": "TRVI270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 1.2229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0212, "vega": 0.0128, "theta": -0.0043, "rho": 0.0032, "theo": 0.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI270115P00033000", "bid": 16.0, "bid_size": 56.0, "ask": 20.2, "ask_size": 7.0, "iv": 0.8098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0239, "vega": 0.0048, "theta": -0.0057, "rho": -0.0102, "theo": 18.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "TRVI270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 1.2503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0199, "vega": 0.0121, "theta": -0.0041, "rho": 0.003, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI270115P00034000", "bid": 17.0, "bid_size": 56.0, "ask": 21.2, "ask_size": 6.0, "iv": 0.8345, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0211, "vega": 0.0042, "theta": -0.0051, "rho": -0.0088, "theo": 19.0993, "change": 0.0, "open": 0.0, "high": 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": "TRVI270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 1.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0186, "vega": 0.0115, "theta": -0.004, "rho": 0.0028, "theo": 0.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI270115P00035000", "bid": 18.0, "bid_size": 56.0, "ask": 22.2, "ask_size": 6.0, "iv": 0.8584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0185, "vega": 0.0034, "theta": -0.0046, "rho": -0.0082, "theo": 20.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "TRVI270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 1.3019, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0175, "vega": 0.0109, "theta": -0.0038, "rho": 0.0026, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI270115P00036000", "bid": 19.0, "bid_size": 22.0, "ask": 23.2, "ask_size": 3.0, "iv": 0.8816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0157, "vega": 0.0021, "theta": -0.0036, "rho": -0.0044, "theo": 21.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "TRVI270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 1.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0164, "vega": 0.0104, "theta": -0.0037, "rho": 0.0024, "theo": 0.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI270115P00037000", "bid": 20.0, "bid_size": 22.0, "ask": 24.2, "ask_size": 2.0, "iv": 0.904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0128, "vega": 0.0018, "theta": -0.0025, "rho": -0.0042, "theo": 22.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "TRVI270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 1.3497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0154, "vega": 0.0098, "theta": -0.0035, "rho": 0.0023, "theo": 0.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI270115P00038000", "bid": 21.0, "bid_size": 22.0, "ask": 25.2, "ask_size": 2.0, "iv": 0.9257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0104, "vega": 0.0014, "theta": -0.0016, "rho": -0.0025, "theo": 23.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "TRVI270416C00010000", "bid": 4.0, "bid_size": 55.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.6237, "open_interest": 0.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0264, "vega": 0.0267, "theta": -0.0047, "rho": 0.0376, "theo": 6.2894, "change": 0.0, "open": 0.0, "high": 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": "TRVI270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.8834, "open_interest": 0.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0269, "vega": 0.0269, "theta": -0.005, "rho": -0.0162, "theo": 0.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TRVI270416C00011000", "bid": 3.0, "bid_size": 55.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0334, "vega": 0.0301, "theta": -0.0048, "rho": 0.0401, "theo": 5.3981, "change": 0.0, "open": 0.0, "high": 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": "TRVI270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 6.0, "iv": 0.7013, "open_interest": 0.0, "volume": 0.0, "delta": -0.1837, "gamma": 0.0342, "vega": 0.0303, "theta": -0.005, "rho": -0.0187, "theo": 1.0211, "change": 0.0, "open": 0.0, "high": 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": "TRVI270416C00012000", "bid": 2.3, "bid_size": 55.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": 0.7878, "gamma": 0.0418, "vega": 0.0337, "theta": -0.0048, "rho": 0.0418, "theo": 4.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TRVI270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 13.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": -0.2231, "gamma": 0.043, "vega": 0.0341, "theta": -0.0051, "rho": -0.0218, "theo": 1.1483, "change": 0.0, "open": 0.0, "high": 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": "TRVI270416C00013000", "bid": 2.0, "bid_size": 6.0, "ask": 5.6, "ask_size": 17.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0513, "vega": 0.0376, "theta": -0.0049, "rho": 0.0421, "theo": 3.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "TRVI270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.631, "open_interest": 0.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.0531, "vega": 0.0378, "theta": -0.0052, "rho": -0.0257, "theo": 1.3423, "change": 0.0, "open": 0.0, "high": 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": "TRVI270416C00014000", "bid": 1.15, "bid_size": 7.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": 0.681, "gamma": 0.0603, "vega": 0.0412, "theta": -0.005, "rho": 0.041, "theo": 3.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "TRVI270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": -0.3348, "gamma": 0.0631, "vega": 0.0414, "theta": -0.0053, "rho": -0.0303, "theo": 1.6355, "change": 0.0, "open": 0.0, "high": 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": "TRVI270416C00015000", "bid": 1.0, "bid_size": 6.0, "ask": 4.7, "ask_size": 18.0, "iv": 0.5819, "open_interest": 0.0, "volume": 0.0, "delta": 0.6148, "gamma": 0.067, "vega": 0.0439, "theta": -0.0052, "rho": 0.0385, "theo": 2.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "TRVI270416P00015000", "bid": 0.4, "bid_size": 371.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.5708, "open_interest": 1.0, "volume": 0.0, "delta": -0.4048, "gamma": 0.0708, "vega": 0.0439, "theta": -0.0055, "rho": -0.0352, "theo": 2.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-09-15T10:56:23", "percent_change": 0.0, "prev_day_close": 2.35000009834766}, {"option": "TRVI270416C00016000", "bid": 0.4, "bid_size": 371.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.548, "gamma": 0.0698, "vega": 0.0454, "theta": -0.0054, "rho": 0.0352, "theo": 2.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "TRVI270416P00016000", "bid": 1.0, "bid_size": 53.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.476, "gamma": 0.0747, "vega": 0.045, "theta": -0.0057, "rho": -0.04, "theo": 2.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TRVI270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.4865, "gamma": 0.0693, "vega": 0.0456, "theta": -0.0054, "rho": 0.0317, "theo": 1.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TRVI270416P00017000", "bid": 1.25, "bid_size": 56.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.075, "vega": 0.0448, "theta": -0.0058, "rho": -0.0438, "theo": 3.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "TRVI270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": 0.4331, "gamma": 0.0666, "vega": 0.045, "theta": -0.0055, "rho": 0.0285, "theo": 1.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "TRVI270416P00018000", "bid": 1.95, "bid_size": 56.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.073, "vega": 0.0434, "theta": -0.0059, "rho": -0.0468, "theo": 4.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "TRVI270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 6.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.3877, "gamma": 0.063, "vega": 0.0438, "theta": -0.0055, "rho": 0.0257, "theo": 1.3221, "change": 0.0, "open": 0.0, "high": 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": "TRVI270416P00019000", "bid": 2.65, "bid_size": 56.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": -0.6489, "gamma": 0.07, "vega": 0.0416, "theta": -0.006, "rho": -0.0492, "theo": 4.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "TRVI270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 6.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.3491, "gamma": 0.0591, "vega": 0.0423, "theta": -0.0055, "rho": 0.0232, "theo": 1.1725, "change": 0.0, "open": 0.0, "high": 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": "TRVI270416P00020000", "bid": 3.5, "bid_size": 55.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.0664, "vega": 0.0394, "theta": -0.006, "rho": -0.0505, "theo": 5.7052, "change": 0.0, "open": 0.0, "high": 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": "TRVI270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.6725, "open_interest": 0.0, "volume": 0.0, "delta": 0.3162, "gamma": 0.0552, "vega": 0.0406, "theta": -0.0054, "rho": 0.021, "theo": 1.05, "change": 0.0, "open": 0.0, "high": 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": "TRVI270416P00021000", "bid": 4.3, "bid_size": 56.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0629, "vega": 0.0369, "theta": -0.006, "rho": -0.0511, "theo": 6.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "TRVI270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": 0.2879, "gamma": 0.0515, "vega": 0.039, "theta": -0.0053, "rho": 0.0192, "theo": 0.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TRVI270416P00022000", "bid": 5.1, "bid_size": 56.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7592, "gamma": 0.0595, "vega": 0.0345, "theta": -0.0059, "rho": -0.051, "theo": 7.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "TRVI270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 6.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.0481, "vega": 0.0373, "theta": -0.0052, "rho": 0.0176, "theo": 0.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TRVI270416P00023000", "bid": 6.1, "bid_size": 56.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.0563, "vega": 0.0318, "theta": -0.0058, "rho": -0.05, "theo": 8.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TRVI270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.6667, "open_interest": 0.0, "volume": 0.0, "delta": 0.2418, "gamma": 0.0449, "vega": 0.0356, "theta": -0.0051, "rho": 0.0161, "theo": 0.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI270416P00024000", "bid": 7.0, "bid_size": 56.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0534, "vega": 0.0297, "theta": -0.0058, "rho": -0.0495, "theo": 9.3348, "change": 0.0, "open": 0.0, "high": 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": "TRVI270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.042, "vega": 0.034, "theta": -0.005, "rho": 0.0149, "theo": 0.7203, "change": 0.0, "open": 0.0, "high": 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": "TRVI270416P00025000", "bid": 8.0, "bid_size": 56.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0507, "vega": 0.0272, "theta": -0.0057, "rho": -0.0477, "theo": 10.2758, "change": 0.0, "open": 0.0, "high": 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": "TRVI270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 6.0, "iv": 0.6522, "open_interest": 0.0, "volume": 0.0, "delta": 0.2061, "gamma": 0.0394, "vega": 0.0325, "theta": -0.0048, "rho": 0.0137, "theo": 0.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRVI270416P00026000", "bid": 9.0, "bid_size": 56.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0484, "vega": 0.0245, "theta": -0.0056, "rho": -0.0452, "theo": 11.2263, "change": 0.0, "open": 0.0, "high": 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": "TRVI270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 55.0, "iv": 0.813, "open_interest": 0.0, "volume": 0.0, "delta": 0.1911, "gamma": 0.0369, "vega": 0.031, "theta": -0.0047, "rho": 0.0127, "theo": 0.6118, "change": 0.0, "open": 0.0, "high": 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": "TRVI270416P00027000", "bid": 10.0, "bid_size": 56.0, "ask": 13.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0462, "vega": 0.0225, "theta": -0.0054, "rho": -0.0439, "theo": 12.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "TRVI270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0308, "vega": 0.0271, "theta": -0.0043, "rho": 0.0103, "theo": 0.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TRVI270416P00030000", "bid": 13.0, "bid_size": 22.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.6799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0406, "vega": 0.0156, "theta": -0.0052, "rho": -0.0343, "theo": 15.0921, "change": 0.0, "open": 0.0, "high": 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": "TRVI270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 0.9466, "open_interest": 0.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0233, "vega": 0.0217, "theta": -0.0036, "rho": 0.0075, "theo": 0.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TRVI270416P00035000", "bid": 18.0, "bid_size": 22.0, "ask": 22.2, "ask_size": 2.0, "iv": 0.7919, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0262, "vega": 0.0057, "theta": -0.0045, "rho": -0.0138, "theo": 20.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "TRVI280121C00003000", "bid": 10.0, "bid_size": 56.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.9558, "open_interest": 32.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0024, "vega": 0.0128, "theta": -0.001, "rho": 0.0134, "theo": 13.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-07-17T15:58:54", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TRVI280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 895.0, "iv": 3.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0024, "vega": 0.0128, "theta": -0.0023, "rho": -0.0186, "theo": 1.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TRVI280121C00005000", "bid": 8.5, "bid_size": 55.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.9198, "open_interest": 2.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0058, "vega": 0.0218, "theta": -0.0016, "rho": 0.0294, "theo": 11.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.33, "last_trade_time": "2026-06-12T13:46:30", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "TRVI280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 894.0, "iv": 1.8356, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0058, "vega": 0.0219, "theta": -0.0027, "rho": -0.0256, "theo": 1.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TRVI280121C00007000", "bid": 7.0, "bid_size": 55.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.8237, "open_interest": 98.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0103, "vega": 0.0302, "theta": -0.002, "rho": 0.0466, "theo": 9.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-09-15T15:34:36", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TRVI280121P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 56.0, "iv": 1.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0105, "vega": 0.0303, "theta": -0.0029, "rho": -0.0329, "theo": 1.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TRVI280121C00010000", "bid": 4.5, "bid_size": 44.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.6744, "open_interest": 283.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.0193, "vega": 0.0431, "theta": -0.0025, "rho": 0.0672, "theo": 7.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-07-21T10:19:05", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TRVI280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.8926, "open_interest": 0.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0201, "vega": 0.0438, "theta": -0.0032, "rho": -0.0479, "theo": 1.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TRVI280121C00012000", "bid": 3.5, "bid_size": 9.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.6733, "open_interest": 516.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.0261, "vega": 0.0519, "theta": -0.0028, "rho": 0.0742, "theo": 5.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-08-31T13:23:37", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TRVI280121P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0277, "vega": 0.0528, "theta": -0.0034, "rho": -0.0616, "theo": 2.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TRVI280121C00015000", "bid": 2.25, "bid_size": 16.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.6453, "open_interest": 233.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.0343, "vega": 0.0625, "theta": -0.0034, "rho": 0.0743, "theo": 4.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-09-17T14:02:17", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "TRVI280121P00015000", "bid": 1.5, "bid_size": 8.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": -0.3464, "gamma": 0.0376, "vega": 0.0632, "theta": -0.0038, "rho": -0.0856, "theo": 3.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TRVI280121C00017000", "bid": 1.5, "bid_size": 8.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.65, "open_interest": 6.0, "volume": 0.0, "delta": 0.5915, "gamma": 0.0372, "vega": 0.0666, "theta": -0.0036, "rho": 0.0703, "theo": 3.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-01T11:12:20", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TRVI280121P00017000", "bid": 2.5, "bid_size": 8.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": -0.4236, "gamma": 0.0417, "vega": 0.0666, "theta": -0.004, "rho": -0.1005, "theo": 4.8254, "change": 0.0, "open": 0.0, "high": 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": "TRVI280121C00020000", "bid": 0.5, "bid_size": 358.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.6193, "open_interest": 16.0, "volume": 0.0, "delta": 0.4994, "gamma": 0.0383, "vega": 0.0686, "theta": -0.0038, "rho": 0.0624, "theo": 2.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TRVI280121P00020000", "bid": 4.5, "bid_size": 56.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.5984, "open_interest": 2.0, "volume": 0.0, "delta": -0.5287, "gamma": 0.0447, "vega": 0.0669, "theta": -0.0041, "rho": -0.1174, "theo": 6.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-07-23T15:36:02", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TRVI280121C00022000", "bid": 0.3, "bid_size": 418.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.6303, "open_interest": 1.0, "volume": 0.0, "delta": 0.4477, "gamma": 0.0377, "vega": 0.0681, "theta": -0.0039, "rho": 0.0572, "theo": 2.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-01T11:05:20", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "TRVI280121P00022000", "bid": 6.0, "bid_size": 56.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0453, "vega": 0.0649, "theta": -0.004, "rho": -0.1238, "theo": 8.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TRVI280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": 0.3832, "gamma": 0.0358, "vega": 0.0658, "theta": -0.0038, "rho": 0.0501, "theo": 1.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TRVI280121P00025000", "bid": 8.5, "bid_size": 56.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": -0.669, "gamma": 0.0451, "vega": 0.0596, "theta": -0.0039, "rho": -0.1292, "theo": 11.0363, "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": 10.75}, {"option": "TRVI280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.7283, "open_interest": 5.0, "volume": 0.0, "delta": 0.3473, "gamma": 0.0342, "vega": 0.0637, "theta": -0.0038, "rho": 0.0458, "theo": 1.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2025-12-01T11:02:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TRVI280121P00027000", "bid": 10.0, "bid_size": 56.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": -0.715, "gamma": 0.0447, "vega": 0.0547, "theta": -0.0038, "rho": -0.1262, "theo": 12.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "TRVI280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.7849, "open_interest": 0.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0318, "vega": 0.0602, "theta": -0.0036, "rho": 0.0404, "theo": 1.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TRVI280121P00030000", "bid": 13.0, "bid_size": 56.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.044, "vega": 0.0475, "theta": -0.0036, "rho": -0.1212, "theo": 15.5186, "change": 0.0, "open": 0.0, "high": 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": "TRVI280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.863, "open_interest": 0.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.0279, "vega": 0.0542, "theta": -0.0034, "rho": 0.0331, "theo": 1.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TRVI280121P00035000", "bid": 17.5, "bid_size": 21.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.0429, "vega": 0.0333, "theta": -0.0032, "rho": -0.0962, "theo": 20.2229, "change": 0.0, "open": 0.0, "high": 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": "TRVI290119C00003000", "bid": 10.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.8924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0023, "vega": 0.016, "theta": 0.0, "rho": 0.0208, "theo": 13.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "TRVI290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.6076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0022, "vega": 0.0161, "theta": -0.0012, "rho": -0.0311, "theo": 1.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TRVI290119C00005000", "bid": 8.5, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.7663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0051, "vega": 0.0276, "theta": -0.0003, "rho": 0.0443, "theo": 11.7674, "change": 0.0, "open": 0.0, "high": 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": "TRVI290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0052, "vega": 0.0279, "theta": -0.0016, "rho": -0.0452, "theo": 1.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TRVI290119C00008000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0104, "vega": 0.0438, "theta": -0.0009, "rho": 0.0781, "theo": 9.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "TRVI290119P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.9153, "open_interest": 0.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0111, "vega": 0.0447, "theta": -0.002, "rho": -0.069, "theo": 1.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TRVI290119C00010000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.6602, "open_interest": 0.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.0144, "vega": 0.0543, "theta": -0.0013, "rho": 0.0944, "theo": 8.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "TRVI290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.7099, "open_interest": 0.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0157, "vega": 0.0557, "theta": -0.0022, "rho": -0.0884, "theo": 2.5307, "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": 2.5}, {"option": "TRVI290119C00013000", "bid": 4.5, "bid_size": 3.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.02, "vega": 0.0683, "theta": -0.0018, "rho": 0.1076, "theo": 6.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TRVI290119P00013000", "bid": 1.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.6193, "open_interest": 1.0, "volume": 0.0, "delta": -0.2422, "gamma": 0.0228, "vega": 0.0702, "theta": -0.0025, "rho": -0.121, "theo": 3.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-09-15T11:00:37", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TRVI290119C00015000", "bid": 3.5, "bid_size": 1.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.6391, "open_interest": 0.0, "volume": 0.0, "delta": 0.7106, "gamma": 0.023, "vega": 0.0758, "theta": -0.002, "rho": 0.1102, "theo": 5.8772, "change": 0.0, "open": 0.0, "high": 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": "TRVI290119P00015000", "bid": 2.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.027, "vega": 0.0776, "theta": -0.0027, "rho": -0.1427, "theo": 4.6987, "change": 0.0, "open": 0.0, "high": 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": "TRVI290119C00017000", "bid": 3.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.649, "open_interest": 13.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.0253, "vega": 0.0815, "theta": -0.0023, "rho": 0.1097, "theo": 5.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-09-17T14:02:17", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TRVI290119P00017000", "bid": 3.5, "bid_size": 1.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.6253, "open_interest": 0.0, "volume": 0.0, "delta": -0.3579, "gamma": 0.0307, "vega": 0.0826, "theta": -0.0028, "rho": -0.1624, "theo": 5.8632, "change": 0.0, "open": 0.0, "high": 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": "TRVI290119C00020000", "bid": 2.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.6173, "open_interest": 0.0, "volume": 0.0, "delta": 0.5936, "gamma": 0.0275, "vega": 0.087, "theta": -0.0025, "rho": 0.1055, "theo": 4.3294, "change": 0.0, "open": 0.0, "high": 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": "TRVI290119P00020000", "bid": 5.5, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.6143, "open_interest": 0.0, "volume": 0.0, "delta": -0.4429, "gamma": 0.0351, "vega": 0.0861, "theta": -0.0029, "rho": -0.1863, "theo": 7.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TRVI290119C00022000", "bid": 1.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": 0.5521, "gamma": 0.0283, "vega": 0.0889, "theta": -0.0026, "rho": 0.1017, "theo": 3.8764, "change": 0.0, "open": 0.0, "high": 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": "TRVI290119P00022000", "bid": 7.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": -0.4967, "gamma": 0.0375, "vega": 0.086, "theta": -0.0029, "rho": -0.1981, "theo": 9.3195, "change": 0.0, "open": 0.0, "high": 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": "TRVI290119C00025000", "bid": 1.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.6122, "open_interest": 0.0, "volume": 0.0, "delta": 0.4963, "gamma": 0.0287, "vega": 0.0899, "theta": -0.0027, "rho": 0.095, "theo": 3.3202, "change": 0.0, "open": 0.0, "high": 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": "TRVI290119P00025000", "bid": 9.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.5715, "open_interest": 0.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.0403, "vega": 0.083, "theta": -0.0029, "rho": -0.206, "theo": 11.6695, "change": 0.0, "open": 0.0, "high": 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": "TRVI290119C00027000", "bid": 0.5, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.5905, "open_interest": 0.0, "volume": 0.0, "delta": 0.4631, "gamma": 0.0286, "vega": 0.0897, "theta": -0.0027, "rho": 0.0905, "theo": 3.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TRVI290119P00027000", "bid": 10.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.5503, "open_interest": 0.0, "volume": 0.0, "delta": -0.6203, "gamma": 0.0418, "vega": 0.0792, "theta": -0.0029, "rho": -0.2062, "theo": 13.3216, "change": 0.0, "open": 0.0, "high": 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": "TRVI290119C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": 0.4187, "gamma": 0.0281, "vega": 0.0883, "theta": -0.0027, "rho": 0.084, "theo": 2.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "TRVI290119P00030000", "bid": 13.5, "bid_size": 2.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.0437, "vega": 0.0717, "theta": -0.0028, "rho": -0.1998, "theo": 15.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}], "symbol": "TRVI", "security_type": "stock", "exchange_id": 2, "current_price": 14.95, "price_change": -0.26, "price_change_percent": -1.7391, "bid": 12.5, "ask": 17.0, "bid_size": 100, "ask_size": 100, "open": 15.17, "high": 15.38, "low": 14.81, "close": 14.95, "prev_day_close": 14.95, "volume": 2138489, "iv30": 41.455, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "TRVI"}