{"timestamp": "2026-09-20 23:15:31", "data": {"options": [{"option": "TRX261016C00000500", "bid": 0.65, "bid_size": 67.0, "ask": 0.95, "ask_size": 77.0, "iv": 2.1724, "open_interest": 186.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.112, "vega": 0.0002, "theta": -0.0014, "rho": 0.0001, "theo": 0.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-14T12:14:14", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "TRX261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.6087, "open_interest": 25.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0979, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T12:13:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TRX261016C00001000", "bid": 0.2, "bid_size": 253.0, "ask": 0.35, "ask_size": 28.0, "iv": 0.0, "open_interest": 3187.0, "volume": 3.0, "delta": 0.8262, "gamma": 0.6488, "vega": 0.0009, "theta": -0.002, "rho": 0.0003, "theo": 0.3304, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T11:56:26", "percent_change": -23.0769, "prev_day_close": 0.274999998509884}, {"option": "TRX261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9156, "open_interest": 2368.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.6105, "vega": 0.0009, "theta": -0.0019, "rho": -0.0002, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:21:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TRX261016C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 119.0, "iv": 0.8589, "open_interest": 6004.0, "volume": 52.0, "delta": 0.3254, "gamma": 1.0322, "vega": 0.0013, "theta": -0.0022, "rho": 0.0002, "theo": 0.0639, "change": -0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:09:30", "percent_change": -33.3333, "prev_day_close": 0.0500000007450581}, {"option": "TRX261016P00001500", "bid": 0.2, "bid_size": 413.0, "ask": 0.4, "ask_size": 339.0, "iv": 1.1019, "open_interest": 115.0, "volume": 50.0, "delta": -0.6638, "gamma": 1.0142, "vega": 0.0013, "theta": -0.0022, "rho": -0.0009, "theo": 0.2829, "change": 0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T09:36:29", "percent_change": 33.3333, "prev_day_close": 0.300000004470348}, {"option": "TRX261016C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 47.0, "iv": 1.2425, "open_interest": 6225.0, "volume": 0.0, "delta": 0.1721, "gamma": 0.501, "vega": 0.0009, "theta": -0.0023, "rho": 0.0001, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T10:20:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TRX261016P00002000", "bid": 0.6, "bid_size": 257.0, "ask": 0.85, "ask_size": 232.0, "iv": 0.9336, "open_interest": 650.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.4962, "vega": 0.0009, "theta": -0.0022, "rho": -0.0014, "theo": 0.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T13:36:04", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TRX261016C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.6439, "open_interest": 2347.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.3288, "vega": 0.0007, "theta": -0.0023, "rho": 0.0001, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-03T15:29:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TRX261016P00002500", "bid": 1.0, "bid_size": 58.0, "ask": 1.5, "ask_size": 57.0, "iv": 1.7693, "open_interest": 508.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.327, "vega": 0.0007, "theta": -0.0022, "rho": -0.0018, "theo": 1.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-08-19T14:09:45", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TRX261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 49.0, "iv": 2.7204, "open_interest": 537.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.139, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-14T13:05:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TRX261016P00005000", "bid": 3.1, "bid_size": 115.0, "ask": 4.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.1453, "vega": 0.0005, "theta": -0.0023, "rho": -0.0024, "theo": 3.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-07-30T14:50:19", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TRX261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 3.2776, "open_interest": 393.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0988, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-08T13:38:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TRX261016P00007500", "bid": 5.5, "bid_size": 155.0, "ask": 7.0, "ask_size": 311.0, "iv": 3.622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.1095, "vega": 0.0004, "theta": -0.0024, "rho": -0.0024, "theo": 6.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-08-27T15:55:46", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TRX261120C00000500", "bid": 0.55, "bid_size": 46.0, "ask": 1.05, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0874, "vega": 0.0004, "theta": -0.0004, "rho": 0.0008, "theo": 0.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TRX261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 135.0, "iv": 2.8472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0878, "vega": 0.0004, "theta": -0.0004, "rho": -0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TRX261120C00001000", "bid": 0.25, "bid_size": 246.0, "ask": 0.45, "ask_size": 160.0, "iv": 0.7292, "open_interest": 13.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.5878, "vega": 0.0012, "theta": -0.0006, "rho": 0.0014, "theo": 0.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-17T09:49:26", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TRX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 219.0, "iv": 1.0247, "open_interest": 0.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.5967, "vega": 0.0012, "theta": -0.0006, "rho": -0.0003, "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": 0.0750000029802322}, {"option": "TRX261120C00001500", "bid": 0.1, "bid_size": 28.0, "ask": 0.2, "ask_size": 280.0, "iv": 0.9943, "open_interest": 0.0, "volume": 104.0, "delta": 0.325, "gamma": 1.2542, "vega": 0.002, "theta": -0.0008, "rho": 0.0006, "theo": 0.0538, "change": 0.025, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T14:44:20", "percent_change": 14.2857, "prev_day_close": 0.150000002235174}, {"option": "TRX261120P00001500", "bid": 0.2, "bid_size": 714.0, "ask": 0.45, "ask_size": 101.0, "iv": 0.9571, "open_interest": 0.0, "volume": 0.0, "delta": -0.7109, "gamma": 1.353, "vega": 0.0018, "theta": -0.0009, "rho": -0.0012, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "TRX261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 224.0, "iv": 1.1209, "open_interest": 0.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.5357, "vega": 0.0013, "theta": -0.0009, "rho": 0.0003, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TRX261120P00002000", "bid": 0.6, "bid_size": 208.0, "ask": 0.9, "ask_size": 212.0, "iv": 1.0666, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.587, "vega": 0.0011, "theta": -0.001, "rho": -0.0012, "theo": 0.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TRX261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 43.0, "iv": 1.4314, "open_interest": 0.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.3387, "vega": 0.0011, "theta": -0.0009, "rho": 0.0002, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TRX261120P00002500", "bid": 1.05, "bid_size": 67.0, "ask": 1.35, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.3757, "vega": 0.0008, "theta": -0.001, "rho": -0.0012, "theo": 1.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "TRX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 329.0, "iv": 3.5833, "open_interest": 0.0, "volume": 0.0, "delta": 0.061, "gamma": 0.1322, "vega": 0.0006, "theta": -0.0008, "rho": 0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TRX261120P00005000", "bid": 2.85, "bid_size": 140.0, "ask": 4.6, "ask_size": 250.0, "iv": 1.9849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.1357, "vega": 0.0003, "theta": -0.0009, "rho": -0.0009, "theo": 3.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "TRX261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 329.0, "iv": 4.036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0893, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TRX261120P00007500", "bid": 5.3, "bid_size": 140.0, "ask": 7.0, "ask_size": 250.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0669, "vega": 0.0001, "theta": -0.0005, "rho": -0.0005, "theo": 6.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TRX270115C00000500", "bid": 0.75, "bid_size": 50.0, "ask": 0.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 2462.0, "volume": 3.0, "delta": 0.9876, "gamma": 0.0992, "vega": 0.0007, "theta": -0.0004, "rho": 0.0014, "theo": 0.8711, "change": -0.04, "open": 0.78, "high": 0.78, "low": 0.76, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-09-18T14:53:57", "percent_change": -5.0, "prev_day_close": 0.824999988079071}, {"option": "TRX270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 354.0, "iv": 2.1038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.1003, "vega": 0.0007, "theta": -0.0004, "rho": -0.0003, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TRX270115C00001000", "bid": 0.35, "bid_size": 240.0, "ask": 0.5, "ask_size": 171.0, "iv": 0.7697, "open_interest": 2491.0, "volume": 51.0, "delta": 0.8318, "gamma": 0.4328, "vega": 0.0021, "theta": -0.0008, "rho": 0.0021, "theo": 0.4494, "change": -0.025, "open": 0.43, "high": 0.43, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:00:07", "percent_change": -5.88235, "prev_day_close": 0.424999997019768}, {"option": "TRX270115P00001000", "bid": 0.05, "bid_size": 434.0, "ask": 0.15, "ask_size": 54.0, "iv": 0.9001, "open_interest": 161.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.445, "vega": 0.0021, "theta": -0.0008, "rho": -0.001, "theo": 0.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-17T11:02:28", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "TRX270115C00001500", "bid": 0.15, "bid_size": 188.0, "ask": 0.25, "ask_size": 78.0, "iv": 0.8299, "open_interest": 2135.0, "volume": 20.0, "delta": 0.5291, "gamma": 0.6748, "vega": 0.0031, "theta": -0.0011, "rho": 0.0016, "theo": 0.1975, "change": 0.025, "open": 0.18, "high": 0.2, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T12:51:42", "percent_change": 14.2857, "prev_day_close": 0.200000002980232}, {"option": "TRX270115P00001500", "bid": 0.25, "bid_size": 616.0, "ask": 0.5, "ask_size": 406.0, "iv": 0.9226, "open_interest": 52.0, "volume": 0.0, "delta": -0.5231, "gamma": 0.7184, "vega": 0.003, "theta": -0.0011, "rho": -0.0022, "theo": 0.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-09T12:54:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TRX270115C00002000", "bid": 0.1, "bid_size": 63.0, "ask": 0.15, "ask_size": 42.0, "iv": 0.9652, "open_interest": 1412.0, "volume": 8.0, "delta": 0.341, "gamma": 0.5336, "vega": 0.0028, "theta": -0.0011, "rho": 0.0011, "theo": 0.1185, "change": 0.045, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T15:59:00", "percent_change": 60.0, "prev_day_close": 0.12500000372529}, {"option": "TRX270115P00002000", "bid": 0.65, "bid_size": 307.0, "ask": 0.95, "ask_size": 336.0, "iv": 1.061, "open_interest": 133.0, "volume": 0.0, "delta": -0.722, "gamma": 0.5852, "vega": 0.0025, "theta": -0.0012, "rho": -0.0028, "theo": 0.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T09:45:11", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "TRX270115C00002500", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 295.0, "iv": 1.1106, "open_interest": 837.0, "volume": 0.0, "delta": 0.2546, "gamma": 0.41, "vega": 0.0024, "theta": -0.0011, "rho": 0.0008, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T14:32:02", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "TRX270115P00002500", "bid": 1.15, "bid_size": 272.0, "ask": 1.4, "ask_size": 199.0, "iv": 1.2159, "open_interest": 36.0, "volume": 0.0, "delta": -0.8137, "gamma": 0.4604, "vega": 0.002, "theta": -0.0012, "rho": -0.0029, "theo": 1.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-27T09:50:27", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TRX270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 1.2674, "open_interest": 21.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.1978, "vega": 0.0016, "theta": -0.001, "rho": 0.0004, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-03T15:29:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TRX270115P00005000", "bid": 3.5, "bid_size": 37.0, "ask": 4.0, "ask_size": 37.0, "iv": 1.7634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.227, "vega": 0.0007, "theta": -0.0012, "rho": -0.002, "theo": 3.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TRX270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 338.0, "iv": 2.0295, "open_interest": 4.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.1406, "vega": 0.0013, "theta": -0.0009, "rho": 0.0003, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-20T11:51:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TRX270115P00007500", "bid": 6.0, "bid_size": 37.0, "ask": 6.5, "ask_size": 33.0, "iv": 2.1205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.1084, "vega": 0.0002, "theta": -0.0006, "rho": -0.0008, "theo": 6.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TRX270416C00000500", "bid": 0.7, "bid_size": 49.0, "ask": 1.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.1017, "vega": 0.0013, "theta": -0.0004, "rho": 0.002, "theo": 0.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-09T14:53:06", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "TRX270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 80.0, "iv": 1.2317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.1032, "vega": 0.0013, "theta": -0.0004, "rho": -0.0007, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TRX270416C00001000", "bid": 0.45, "bid_size": 44.0, "ask": 0.6, "ask_size": 198.0, "iv": 0.8975, "open_interest": 654.0, "volume": 151.0, "delta": 0.8212, "gamma": 0.3345, "vega": 0.0029, "theta": -0.0006, "rho": 0.0031, "theo": 0.5257, "change": 0.05, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T15:45:11", "percent_change": 10.0, "prev_day_close": 0.525000005960464}, {"option": "TRX270416P00001000", "bid": 0.05, "bid_size": 255.0, "ask": 0.3, "ask_size": 205.0, "iv": 0.9523, "open_interest": 110.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.346, "vega": 0.0029, "theta": -0.0006, "rho": -0.0021, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-16T09:49:33", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "TRX270416C00001500", "bid": 0.25, "bid_size": 39.0, "ask": 0.4, "ask_size": 222.0, "iv": 0.9171, "open_interest": 1238.0, "volume": 626.0, "delta": 0.6033, "gamma": 0.4725, "vega": 0.004, "theta": -0.0008, "rho": 0.0027, "theo": 0.3052, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T13:03:43", "percent_change": 9.09091, "prev_day_close": 0.299999997019768}, {"option": "TRX270416P00001500", "bid": 0.35, "bid_size": 518.0, "ask": 0.65, "ask_size": 220.0, "iv": 1.0394, "open_interest": 106.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.5035, "vega": 0.0039, "theta": -0.0009, "rho": -0.004, "theo": 0.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T09:49:33", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "TRX270416C00002000", "bid": 0.05, "bid_size": 993.0, "ask": 0.3, "ask_size": 60.0, "iv": 0.8433, "open_interest": 476.0, "volume": 1.0, "delta": 0.4578, "gamma": 0.4354, "vega": 0.004, "theta": -0.0009, "rho": 0.0021, "theo": 0.2173, "change": 0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T09:30:06", "percent_change": 42.8571, "prev_day_close": 0.175000006332994}, {"option": "TRX270416P00002000", "bid": 0.7, "bid_size": 528.0, "ask": 1.05, "ask_size": 102.0, "iv": 1.034, "open_interest": 36.0, "volume": 0.0, "delta": -0.6047, "gamma": 0.4778, "vega": 0.0038, "theta": -0.001, "rho": -0.0054, "theo": 0.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-17T10:26:42", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "TRX270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 373.0, "iv": 0.9667, "open_interest": 0.0, "volume": 0.0, "delta": 0.374, "gamma": 0.3792, "vega": 0.0038, "theta": -0.0009, "rho": 0.0018, "theo": 0.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TRX270416P00002500", "bid": 0.95, "bid_size": 718.0, "ask": 1.7, "ask_size": 635.0, "iv": 1.1076, "open_interest": 4.0, "volume": 0.0, "delta": -0.6963, "gamma": 0.4281, "vega": 0.0034, "theta": -0.001, "rho": -0.0061, "theo": 1.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-08-21T09:30:12", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "TRX270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.2163, "gamma": 0.2317, "vega": 0.0029, "theta": -0.0009, "rho": 0.001, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TRX270416P00005000", "bid": 3.1, "bid_size": 140.0, "ask": 4.3, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.3035, "vega": 0.0017, "theta": -0.001, "rho": -0.0055, "theo": 3.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TRX270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 492.0, "iv": 2.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.1746, "vega": 0.0024, "theta": -0.0008, "rho": 0.0007, "theo": 0.0761, "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": 0.375}, {"option": "TRX270416P00007500", "bid": 5.5, "bid_size": 140.0, "ask": 7.0, "ask_size": 336.0, "iv": 1.7027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.1989, "vega": 0.0006, "theta": -0.001, "rho": -0.0024, "theo": 6.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-09-17T15:34:30", "percent_change": 0.0, "prev_day_close": 6.25}], "symbol": "TRX", "security_type": "stock", "exchange_id": 3, "current_price": 1.29, "price_change": 0.03, "price_change_percent": 2.3256, "bid": 1.3, "ask": 1.33, "bid_size": 700, "ask_size": 39800, "open": 1.27, "high": 1.335, "low": 1.21, "close": 1.29, "prev_day_close": 1.29, "volume": 15633184, "iv30": 83.569, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "TRX"}