{"timestamp": "2026-08-22 03:44:41", "data": {"options": [{"option": "TTD260821C00003000", "bid": 9.5, "bid_size": 191.0, "ask": 11.35, "ask_size": 204.0, "iv": 0.0, "open_interest": 66.0, "volume": 227.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.175, "change": -0.05, "open": 10.35, "high": 10.35, "low": 10.08, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-08-21T15:33:08", "percent_change": -0.485439, "prev_day_close": 10.3000001907349}, {"option": "TTD260821P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:45:47", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260821C00004000", "bid": 9.05, "bid_size": 265.0, "ask": 9.65, "ask_size": 705.0, "iv": 0.0, "open_interest": 104.0, "volume": 223.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.175, "change": -0.065, "open": 9.35, "high": 9.35, "low": 9.14, "tick": "up", "last_trade_price": 9.21, "last_trade_time": "2026-08-21T12:50:57", "percent_change": -0.70081, "prev_day_close": 9.27500009536743}, {"option": "TTD260821P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T11:31:11", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "TTD260821C00005000", "bid": 7.25, "bid_size": 637.0, "ask": 8.45, "ask_size": 474.0, "iv": 0.0, "open_interest": 119.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.175, "change": -0.025, "open": 8.35, "high": 8.35, "low": 7.98, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-21T15:33:37", "percent_change": -0.302116, "prev_day_close": 8.27500009536743}, {"option": "TTD260821P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-14T10:53:56", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TTD260821C00006000", "bid": 6.15, "bid_size": 181.0, "ask": 7.35, "ask_size": 76.0, "iv": 0.0, "open_interest": 19.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.175, "change": -0.01, "open": 7.35, "high": 7.35, "low": 7.05, "tick": "up", "last_trade_price": 7.29, "last_trade_time": "2026-08-21T12:50:57", "percent_change": -0.136986, "prev_day_close": 7.29999995231628}, {"option": "TTD260821P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:36:33", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TTD260821C00007000", "bid": 5.6, "bid_size": 193.0, "ask": 7.15, "ask_size": 148.0, "iv": 0.0, "open_interest": 13.0, "volume": 49.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.175, "change": -0.07, "open": 6.35, "high": 6.35, "low": 6.22, "tick": "no_change", "last_trade_price": 6.23, "last_trade_time": "2026-08-21T12:27:04", "percent_change": -1.11111, "prev_day_close": 6.29999995231628}, {"option": "TTD260821P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 12.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:35:08", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TTD260821C00007500", "bid": 5.5, "bid_size": 155.0, "ask": 5.95, "ask_size": 225.0, "iv": 0.0, "open_interest": 25.0, "volume": 89.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 5.6751, "change": -0.025, "open": 5.62, "high": 5.81, "low": 5.62, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-08-21T12:27:04", "percent_change": -0.429185, "prev_day_close": 5.82500004768372}, {"option": "TTD260821P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:35:16", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TTD260821C00008000", "bid": 5.05, "bid_size": 10.0, "ask": 5.4, "ask_size": 91.0, "iv": 0.0, "open_interest": 17.0, "volume": 39.0, "delta": 0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 5.1751, "change": -0.1, "open": 5.15, "high": 5.2, "low": 5.13, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-21T10:31:38", "percent_change": -1.88679, "prev_day_close": 5.29999995231628}, {"option": "TTD260821P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.0, "open_interest": 94.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:34:17", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TTD260821C00008500", "bid": 4.1, "bid_size": 113.0, "ask": 5.6, "ask_size": 106.0, "iv": 0.0, "open_interest": 10.0, "volume": 2.0, "delta": 0.9996, "gamma": 0.0008, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.6752, "change": -0.15, "open": 4.61, "high": 4.65, "low": 4.61, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-21T14:48:29", "percent_change": -3.125, "prev_day_close": 4.79999995231628}, {"option": "TTD260821P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0008, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-13T09:35:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260821C00009000", "bid": 3.25, "bid_size": 117.0, "ask": 5.15, "ask_size": 108.0, "iv": 0.0, "open_interest": 10.0, "volume": 4.0, "delta": 0.9994, "gamma": 0.0013, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.1752, "change": -0.07, "open": 4.35, "high": 4.35, "low": 4.16, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-08-21T12:13:07", "percent_change": -1.64706, "prev_day_close": 4.25}, {"option": "TTD260821P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0013, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-20T09:32:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260821C00009500", "bid": 2.76, "bid_size": 112.0, "ask": 4.9, "ask_size": 126.0, "iv": 0.0, "open_interest": 10.0, "volume": 7.0, "delta": 0.9992, "gamma": 0.002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 3.6753, "change": 0.0, "open": 3.85, "high": 3.85, "low": 3.5, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-21T12:13:07", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TTD260821P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-20T09:32:42", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TTD260821C00010000", "bid": 1.17, "bid_size": 224.0, "ask": 4.95, "ask_size": 185.0, "iv": 0.0, "open_interest": 56.0, "volume": 4.0, "delta": 0.9989, "gamma": 0.003, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.1754, "change": -0.145, "open": 3.35, "high": 3.35, "low": 3.08, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-08-21T12:01:57", "percent_change": -4.42748, "prev_day_close": 3.27500009536743}, {"option": "TTD260821P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 1409.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.003, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T13:05:59", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TTD260821C00010500", "bid": 1.85, "bid_size": 168.0, "ask": 2.9, "ask_size": 86.0, "iv": 0.0, "open_interest": 52.0, "volume": 2.0, "delta": 0.9985, "gamma": 0.0047, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 2.6754, "change": -0.14, "open": 2.71, "high": 2.71, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-08-21T12:05:11", "percent_change": -5.07246, "prev_day_close": 2.75999999046326}, {"option": "TTD260821P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0047, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T14:57:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TTD260821C00011000", "bid": 1.01, "bid_size": 194.0, "ask": 3.4, "ask_size": 107.0, "iv": 0.0, "open_interest": 67.0, "volume": 32.0, "delta": 0.998, "gamma": 0.0076, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 2.1755, "change": -0.07, "open": 2.38, "high": 2.42, "low": 2.07, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-21T13:08:08", "percent_change": -3.15315, "prev_day_close": 2.22000002861023}, {"option": "TTD260821P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 97.0, "iv": 0.0, "open_interest": 24.0, "volume": 2.0, "delta": -0.002, "gamma": 0.0076, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.04, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T09:33:35", "percent_change": 133.333, "prev_day_close": 0.0299999993294477}, {"option": "TTD260821C00011500", "bid": 1.31, "bid_size": 82.0, "ask": 1.88, "ask_size": 63.0, "iv": 0.0, "open_interest": 16.0, "volume": 2.0, "delta": 0.9972, "gamma": 0.0132, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 1.6755, "change": 0.0, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-08-21T13:13:09", "percent_change": 2.34284e-06, "prev_day_close": 1.72999995946884}, {"option": "TTD260821P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 129.0, "volume": 12.0, "delta": -0.0028, "gamma": 0.0132, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.03, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T09:34:53", "percent_change": 150.0, "prev_day_close": 0.0199999995529652}, {"option": "TTD260821C00012000", "bid": 1.0, "bid_size": 640.0, "ask": 1.4, "ask_size": 920.0, "iv": 8.3418, "open_interest": 235.0, "volume": 55.0, "delta": 0.9958, "gamma": 0.0264, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 1.1756, "change": -0.09, "open": 1.22, "high": 1.31, "low": 1.16, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-08-21T15:50:27", "percent_change": -6.92308, "prev_day_close": 1.30000001192093}, {"option": "TTD260821P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 6.1448, "open_interest": 484.0, "volume": 53.0, "delta": -0.0042, "gamma": 0.0264, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -0.005, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:09:35", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TTD260821C00012500", "bid": 0.11, "bid_size": 1085.0, "ask": 0.81, "ask_size": 379.0, "iv": 0.0, "open_interest": 399.0, "volume": 16.0, "delta": 0.982, "gamma": 0.1331, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 0.6772, "change": -0.145, "open": 0.83, "high": 0.83, "low": 0.59, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-21T15:39:40", "percent_change": -18.239, "prev_day_close": 0.7950000166893}, {"option": "TTD260821P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 3.7938, "open_interest": 1920.0, "volume": 24.0, "delta": -0.018, "gamma": 0.1331, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:54:34", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "TTD260821C00013000", "bid": 0.14, "bid_size": 9.0, "ask": 0.28, "ask_size": 119.0, "iv": 2.483, "open_interest": 1503.0, "volume": 553.0, "delta": 0.6471, "gamma": 0.757, "vega": 0.0004, "theta": -0.1195, "rho": 0.0, "theo": 0.2945, "change": -0.17, "open": 0.36, "high": 0.41, "low": 0.11, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T15:59:27", "percent_change": -44.7368, "prev_day_close": 0.38000001013279}, {"option": "TTD260821P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 1.2815, "open_interest": 5962.0, "volume": 820.0, "delta": -0.3529, "gamma": 0.757, "vega": 0.0004, "theta": -0.1195, "rho": 0.0, "theo": 0.1195, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:48:50", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "TTD260821C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 69.0, "iv": 2.0252, "open_interest": 2251.0, "volume": 2055.0, "delta": 0.2685, "gamma": 0.6536, "vega": 0.0003, "theta": -0.0812, "rho": 0.0, "theo": 0.0812, "change": -0.09, "open": 0.08, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:55:31", "percent_change": -90.0, "prev_day_close": 0.100000001490116}, {"option": "TTD260821P00013500", "bid": 0.21, "bid_size": 498.0, "ask": 0.36, "ask_size": 10.0, "iv": 0.0, "open_interest": 3301.0, "volume": 1073.0, "delta": -0.7315, "gamma": 0.6536, "vega": 0.0003, "theta": -0.0812, "rho": 0.0, "theo": 0.4062, "change": 0.005, "open": 0.26, "high": 0.38, "low": 0.17, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T15:59:27", "percent_change": 1.81818, "prev_day_close": 0.275000005960464}, {"option": "TTD260821C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 116.0, "iv": 4.2316, "open_interest": 8669.0, "volume": 839.0, "delta": 0.0064, "gamma": 0.0566, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:49:07", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "TTD260821P00014000", "bid": 0.73, "bid_size": 325.0, "ask": 0.93, "ask_size": 263.0, "iv": 4.2316, "open_interest": 4812.0, "volume": 776.0, "delta": -0.9936, "gamma": 0.0566, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.8256, "change": 0.085, "open": 0.7, "high": 0.85, "low": 0.62, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T15:54:03", "percent_change": 11.8881, "prev_day_close": 0.715000003576279}, {"option": "TTD260821C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 110.0, "iv": 6.1875, "open_interest": 9340.0, "volume": 80.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.015, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:17:58", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "TTD260821P00014500", "bid": 1.16, "bid_size": 1072.0, "ask": 1.47, "ask_size": 584.0, "iv": 0.0, "open_interest": 1646.0, "volume": 584.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.325, "change": 0.165, "open": 1.27, "high": 1.37, "low": 1.21, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-21T15:52:46", "percent_change": 13.9241, "prev_day_close": 1.18500000238419}, {"option": "TTD260821C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 418.0, "iv": 7.9906, "open_interest": 9123.0, "volume": 122.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:54:30", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260821P00015000", "bid": 1.72, "bid_size": 243.0, "ask": 1.99, "ask_size": 1114.0, "iv": 0.0, "open_interest": 625.0, "volume": 82.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.825, "change": 0.08, "open": 1.68, "high": 1.93, "low": 1.67, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-08-21T15:53:28", "percent_change": 4.62428, "prev_day_close": 1.73000001907349}, {"option": "TTD260821C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 22.0, "iv": 0.0, "open_interest": 1873.0, "volume": 165.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:56:44", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260821P00015500", "bid": 1.97, "bid_size": 942.0, "ask": 2.46, "ask_size": 340.0, "iv": 0.0, "open_interest": 517.0, "volume": 21.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.325, "change": -0.02, "open": 2.17, "high": 2.33, "low": 2.17, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-08-21T12:44:42", "percent_change": -0.896857, "prev_day_close": 2.2299998998642}, {"option": "TTD260821C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 0.0, "open_interest": 7828.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.045, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T09:30:25", "percent_change": 900.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260821P00016000", "bid": 2.51, "bid_size": 583.0, "ask": 2.92, "ask_size": 111.0, "iv": 0.0, "open_interest": 174.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.805, "change": 0.0, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-08-21T09:45:43", "percent_change": -3.48056e-07, "prev_day_close": 2.74000000953674}, {"option": "TTD260821C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 2039.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:09:29", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260821P00016500", "bid": 3.2, "bid_size": 331.0, "ask": 3.45, "ask_size": 201.0, "iv": 0.4167, "open_interest": 127.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.325, "change": 0.1, "open": 3.26, "high": 3.35, "low": 3.16, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T15:58:14", "percent_change": 3.125, "prev_day_close": 3.19999992847443}, {"option": "TTD260821C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.0, "open_interest": 2023.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:51:37", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260821P00017000", "bid": 3.6, "bid_size": 1099.0, "ask": 3.95, "ask_size": 508.0, "iv": 0.0, "open_interest": 493.0, "volume": 48.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.825, "change": -0.175, "open": 3.6, "high": 3.75, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-21T15:50:24", "percent_change": -4.69799, "prev_day_close": 3.72500002384186}, {"option": "TTD260821C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 19.0, "iv": 0.0, "open_interest": 2797.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:32:00", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260821P00017500", "bid": 4.2, "bid_size": 775.0, "ask": 4.45, "ask_size": 457.0, "iv": 0.381, "open_interest": 1679.0, "volume": 15.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.325, "change": 0.095, "open": 4.17, "high": 4.32, "low": 4.13, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-08-21T15:31:19", "percent_change": 2.24852, "prev_day_close": 4.22500014305115}, {"option": "TTD260821C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 14.0, "iv": 0.0, "open_interest": 1453.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:28:58", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260821P00018000", "bid": 3.95, "bid_size": 1080.0, "ask": 5.15, "ask_size": 1042.0, "iv": 0.0, "open_interest": 462.0, "volume": 13.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.825, "change": -0.025, "open": 4.67, "high": 4.82, "low": 4.67, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-21T13:11:34", "percent_change": -0.529104, "prev_day_close": 4.72500014305115}, {"option": "TTD260821C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 965.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-20T09:31:33", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TTD260821P00018500", "bid": 4.25, "bid_size": 913.0, "ask": 6.35, "ask_size": 925.0, "iv": 0.0, "open_interest": 366.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.325, "change": -0.045, "open": 5.26, "high": 5.26, "low": 5.18, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-08-21T13:04:58", "percent_change": -0.861242, "prev_day_close": 5.22499990463257}, {"option": "TTD260821C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 1925.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:37:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260821P00019000", "bid": 5.55, "bid_size": 672.0, "ask": 5.95, "ask_size": 342.0, "iv": 0.0, "open_interest": 489.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.825, "change": 0.225, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-08-21T10:46:54", "percent_change": 3.93013, "prev_day_close": 5.72499990463257}, {"option": "TTD260821C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 570.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-17T12:34:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260821P00019500", "bid": 6.15, "bid_size": 557.0, "ask": 7.25, "ask_size": 833.0, "iv": 0.0, "open_interest": 298.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-08-20T14:40:17", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TTD260821C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 60.0, "iv": 0.0, "open_interest": 5629.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:06:59", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260821P00020000", "bid": 6.6, "bid_size": 739.0, "ask": 6.95, "ask_size": 328.0, "iv": 0.0, "open_interest": 322.0, "volume": 7.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.825, "change": 0.04, "open": 6.65, "high": 6.79, "low": 6.65, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-08-21T15:50:33", "percent_change": 0.592593, "prev_day_close": 6.75}, {"option": "TTD260821C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.0, "open_interest": 330.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:31:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260821P00020500", "bid": 6.2, "bid_size": 65.0, "ask": 9.35, "ask_size": 63.0, "iv": 0.0, "open_interest": 3.0, "volume": 11.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.325, "change": 0.02, "open": 7.1, "high": 7.22, "low": 7.1, "tick": "no_change", "last_trade_price": 7.22, "last_trade_time": "2026-08-21T12:25:57", "percent_change": 0.277777, "prev_day_close": 7.20000004768372}, {"option": "TTD260821C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 433.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T12:42:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260821P00021000", "bid": 6.35, "bid_size": 66.0, "ask": 9.1, "ask_size": 63.0, "iv": 0.0, "open_interest": 1.0, "volume": 11.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.825, "change": -0.325, "open": 7.66, "high": 7.8, "low": 7.64, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-08-21T12:25:57", "percent_change": -4.07524, "prev_day_close": 7.97500014305115}, {"option": "TTD260821C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 1982.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T11:49:05", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "TTD260821P00021500", "bid": 6.2, "bid_size": 48.0, "ask": 8.85, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.325, "change": -0.145, "open": 8.14, "high": 8.34, "low": 8.14, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-08-21T12:20:33", "percent_change": -1.71091, "prev_day_close": 8.47499990463257}, {"option": "TTD260821C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 5.0, "iv": 0.0, "open_interest": 535.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T09:45:10", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "TTD260821P00022000", "bid": 7.55, "bid_size": 14.0, "ask": 9.35, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.825, "change": -0.125, "open": 8.81, "high": 8.81, "low": 8.75, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-08-21T12:20:33", "percent_change": -1.40845, "prev_day_close": 8.875}, {"option": "TTD260821C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.0, "open_interest": 3845.0, "volume": 12.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:47:23", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260821P00022500", "bid": 7.2, "bid_size": 48.0, "ask": 10.65, "ask_size": 32.0, "iv": 0.0, "open_interest": 6.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.325, "change": -0.12, "open": 9.22, "high": 9.23, "low": 9.18, "tick": "down", "last_trade_price": 9.18, "last_trade_time": "2026-08-21T13:33:49", "percent_change": -1.29032, "prev_day_close": 9.30000019073486}, {"option": "TTD260821C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 2.0, "iv": 0.0, "open_interest": 225.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:38:40", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "TTD260821P00023000", "bid": 9.2, "bid_size": 63.0, "ask": 10.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 10.0, "volume": 9.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.825, "change": -0.105, "open": 9.48, "high": 9.71, "low": 9.48, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-08-21T13:32:40", "percent_change": -1.07417, "prev_day_close": 9.77500009536743}, {"option": "TTD260821C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T12:35:20", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TTD260821P00023500", "bid": 9.35, "bid_size": 53.0, "ask": 10.85, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.325, "change": -0.075, "open": 10.05, "high": 10.35, "low": 10.05, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-21T13:34:56", "percent_change": -0.729928, "prev_day_close": 10.2750000953674}, {"option": "TTD260821C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 25.0, "iv": 0.0, "open_interest": 298.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T15:14:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TTD260821P00024000", "bid": 10.65, "bid_size": 97.0, "ask": 11.85, "ask_size": 138.0, "iv": 0.0, "open_interest": 6.0, "volume": 83.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.825, "change": -0.05, "open": 10.59, "high": 10.73, "low": 10.56, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-21T13:33:25", "percent_change": -0.465116, "prev_day_close": 10.75}, {"option": "TTD260821C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 75.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T09:33:57", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TTD260821P00024500", "bid": 10.05, "bid_size": 152.0, "ask": 12.4, "ask_size": 143.0, "iv": 0.0, "open_interest": 8.0, "volume": 80.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.325, "change": -0.07, "open": 10.99, "high": 11.18, "low": 10.98, "tick": "no_change", "last_trade_price": 11.08, "last_trade_time": "2026-08-21T12:17:25", "percent_change": -0.627804, "prev_day_close": 11.1500000953674}, {"option": "TTD260821C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.0, "open_interest": 3746.0, "volume": 14.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:29:24", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260821P00025000", "bid": 10.6, "bid_size": 48.0, "ask": 13.05, "ask_size": 48.0, "iv": 0.0, "open_interest": 4.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.825, "change": 0.08, "open": 11.85, "high": 11.85, "low": 11.6, "tick": "up", "last_trade_price": 11.78, "last_trade_time": "2026-08-21T14:50:02", "percent_change": 0.683762, "prev_day_close": 11.6999998092651}, {"option": "TTD260821C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 75.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T09:34:18", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "TTD260821P00026000", "bid": 12.6, "bid_size": 63.0, "ask": 12.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 9.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.805, "change": -0.065, "open": 12.8, "high": 12.8, "low": 12.7, "tick": "up", "last_trade_price": 12.71, "last_trade_time": "2026-08-21T14:50:02", "percent_change": -0.508807, "prev_day_close": 12.7750000953674}, {"option": "TTD260821C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 25.0, "iv": 0.0, "open_interest": 869.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T09:34:36", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TTD260821P00027000", "bid": 12.55, "bid_size": 15.0, "ask": 15.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.825, "change": -0.03, "open": 13.7, "high": 13.75, "low": 13.42, "tick": "down", "last_trade_price": 13.72, "last_trade_time": "2026-08-21T12:18:44", "percent_change": -0.218182, "prev_day_close": 13.75}, {"option": "TTD260821C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 2563.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:11:43", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260821P00027500", "bid": 14.0, "bid_size": 63.0, "ask": 14.5, "ask_size": 63.0, "iv": 0.0, "open_interest": 2.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.305, "change": 0.025, "open": 14.29, "high": 14.3, "low": 14.25, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-21T14:07:09", "percent_change": 0.175131, "prev_day_close": 14.2750000953674}, {"option": "TTD260821C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 75.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T09:34:57", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TTD260821P00028000", "bid": 13.55, "bid_size": 48.0, "ask": 15.75, "ask_size": 63.0, "iv": 0.0, "open_interest": 12.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.805, "change": -0.33, "open": 14.64, "high": 14.7, "low": 14.64, "tick": "down", "last_trade_price": 14.67, "last_trade_time": "2026-08-21T13:34:27", "percent_change": -2.2, "prev_day_close": 15.0}, {"option": "TTD260821C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 2343.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T10:24:34", "percent_change": 200.0, "prev_day_close": 0.00999999977648258}, {"option": "TTD260821P00030000", "bid": 15.7, "bid_size": 48.0, "ask": 17.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 6.0, "volume": 12.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.805, "change": 0.225, "open": 16.65, "high": 16.85, "low": 16.65, "tick": "no_change", "last_trade_price": 16.85, "last_trade_time": "2026-08-21T15:35:13", "percent_change": 1.35338, "prev_day_close": 16.625}, {"option": "TTD260821C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 187.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T09:35:24", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TTD260821P00032500", "bid": 18.95, "bid_size": 48.0, "ask": 20.45, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.315, "change": 0.04, "open": 19.14, "high": 19.14, "low": 19.14, "tick": "up", "last_trade_price": 19.14, "last_trade_time": "2026-08-21T13:32:42", "percent_change": 0.209422, "prev_day_close": 19.1000003814697}, {"option": "TTD260828C00003000", "bid": 9.1, "bid_size": 292.0, "ask": 11.65, "ask_size": 251.0, "iv": 7.4951, "open_interest": 3.0, "volume": 189.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "rho": 0.0006, "theo": 10.17, "change": -0.295, "open": 10.31, "high": 10.39, "low": 10.24, "tick": "no_change", "last_trade_price": 10.28, "last_trade_time": "2026-08-21T15:57:20", "percent_change": -2.7896, "prev_day_close": 10.5750002861023}, {"option": "TTD260828P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 4.1161, "open_interest": 69.0, "volume": 189.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:57:20", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260828C00004000", "bid": 7.9, "bid_size": 106.0, "ask": 10.45, "ask_size": 12.0, "iv": 3.313, "open_interest": 0.0, "volume": 71.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0, "theta": -0.0005, "rho": 0.0008, "theo": 9.1711, "change": -0.025, "open": 9.37, "high": 9.38, "low": 9.23, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-08-21T15:38:13", "percent_change": -0.269543, "prev_day_close": 9.27500009536743}, {"option": "TTD260828P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 12.0, "iv": 3.6143, "open_interest": 5.0, "volume": 71.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": -0.1, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:38:13", "percent_change": -90.9091, "prev_day_close": 0.109999999403954}, {"option": "TTD260828C00005000", "bid": 7.1, "bid_size": 280.0, "ask": 9.45, "ask_size": 24.0, "iv": 4.3177, "open_interest": 8.0, "volume": 99.0, "delta": 0.9992, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0007, "rho": 0.001, "theo": 8.1724, "change": -0.345, "open": 8.33, "high": 8.34, "low": 8.26, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-08-21T15:48:25", "percent_change": -4.0, "prev_day_close": 8.625}, {"option": "TTD260828P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 6.0, "iv": 2.9694, "open_interest": 8.0, "volume": 99.0, "delta": -0.001, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:48:25", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "TTD260828C00006000", "bid": 6.95, "bid_size": 25.0, "ask": 8.35, "ask_size": 13.0, "iv": 5.3918, "open_interest": 1.0, "volume": 3.0, "delta": 0.9985, "gamma": 0.0014, "vega": 0.0001, "theta": -0.001, "rho": 0.0011, "theo": 7.1737, "change": -0.35, "open": 7.36, "high": 7.36, "low": 7.35, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-08-21T14:57:48", "percent_change": -4.54545, "prev_day_close": 7.70000004768372}, {"option": "TTD260828P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 268.0, "iv": 3.5926, "open_interest": 5.0, "volume": 4.0, "delta": -0.0016, "gamma": 0.0014, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0017, "change": -0.315, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:57:48", "percent_change": -91.3043, "prev_day_close": 0.344999998807907}, {"option": "TTD260828C00007000", "bid": 4.2, "bid_size": 54.0, "ask": 7.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": 0.9975, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0014, "rho": 0.0013, "theo": 6.1753, "change": -0.15, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-21T15:35:14", "percent_change": -2.34375, "prev_day_close": 6.40000009536743}, {"option": "TTD260828P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 12.0, "iv": 2.0002, "open_interest": 8.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:44:27", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TTD260828C00007500", "bid": 3.7, "bid_size": 45.0, "ask": 7.8, "ask_size": 15.0, "iv": 2.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0035, "vega": 0.0002, "theta": -0.0016, "rho": 0.0014, "theo": 5.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "TTD260828P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 600.0, "iv": 5.7376, "open_interest": 13.0, "volume": 1.0, "delta": -0.0034, "gamma": 0.0035, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0029, "change": -0.295, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T09:37:49", "percent_change": -78.6667, "prev_day_close": 0.375}, {"option": "TTD260828C00008000", "bid": 4.55, "bid_size": 43.0, "ask": 7.3, "ask_size": 11.0, "iv": 4.5083, "open_interest": 6.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0048, "vega": 0.0002, "theta": -0.0018, "rho": 0.0015, "theo": 5.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.48, "last_trade_time": "2026-08-14T10:10:20", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "TTD260828P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 1.6132, "open_interest": 25.0, "volume": 2.0, "delta": -0.0043, "gamma": 0.0048, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:38:38", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "TTD260828C00008500", "bid": 3.05, "bid_size": 45.0, "ask": 6.65, "ask_size": 16.0, "iv": 2.4936, "open_interest": 10.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0067, "vega": 0.0003, "theta": -0.0021, "rho": 0.0016, "theo": 4.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.44, "last_trade_time": "2026-08-13T11:55:06", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "TTD260828P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 346.0, "iv": 3.8745, "open_interest": 4.0, "volume": 1.0, "delta": -0.0056, "gamma": 0.0067, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0042, "change": -0.29, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T09:37:30", "percent_change": -76.3158, "prev_day_close": 0.379999995231628}, {"option": "TTD260828C00009000", "bid": 2.5, "bid_size": 46.0, "ask": 6.3, "ask_size": 15.0, "iv": 2.4033, "open_interest": 2.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0094, "vega": 0.0004, "theta": -0.0024, "rho": 0.0017, "theo": 4.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-08-13T13:16:53", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "TTD260828P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 373.0, "iv": 4.4338, "open_interest": 9.0, "volume": 1.0, "delta": -0.0072, "gamma": 0.0094, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.005, "change": -0.285, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T09:37:15", "percent_change": -76.0, "prev_day_close": 0.375}, {"option": "TTD260828C00009500", "bid": 1.95, "bid_size": 34.0, "ask": 5.8, "ask_size": 15.0, "iv": 2.065, "open_interest": 1.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0134, "vega": 0.0005, "theta": -0.0028, "rho": 0.0018, "theo": 3.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-18T12:43:32", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TTD260828P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 124.0, "iv": 2.4856, "open_interest": 10.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0134, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:35:29", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "TTD260828C00010000", "bid": 2.4, "bid_size": 14.0, "ask": 4.45, "ask_size": 11.0, "iv": 1.9574, "open_interest": 2.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0195, "vega": 0.0006, "theta": -0.0033, "rho": 0.0019, "theo": 3.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.58, "last_trade_time": "2026-08-13T15:17:13", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "TTD260828P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.8671, "open_interest": 65.0, "volume": 1.0, "delta": -0.0126, "gamma": 0.0195, "vega": 0.0006, "theta": -0.0033, "rho": 0.0, "theo": 0.0073, "change": -0.08, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T09:36:17", "percent_change": -44.4444, "prev_day_close": 0.180000007152557}, {"option": "TTD260828C00010500", "bid": 2.03, "bid_size": 63.0, "ask": 4.8, "ask_size": 39.0, "iv": 2.7219, "open_interest": 1.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0292, "vega": 0.0008, "theta": -0.0038, "rho": 0.002, "theo": 2.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-18T12:44:07", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "TTD260828P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 849.0, "iv": 1.0582, "open_interest": 34.0, "volume": 3.0, "delta": -0.0172, "gamma": 0.0293, "vega": 0.0008, "theta": -0.0038, "rho": 0.0, "theo": 0.0089, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:29:46", "percent_change": 11.1111, "prev_day_close": 0.0450000017881393}, {"option": "TTD260828C00011000", "bid": 1.8, "bid_size": 145.0, "ask": 3.05, "ask_size": 267.0, "iv": 1.4635, "open_interest": 31.0, "volume": 34.0, "delta": 0.9761, "gamma": 0.0459, "vega": 0.001, "theta": -0.0044, "rho": 0.002, "theo": 2.1873, "change": -0.075, "open": 2.41, "high": 2.61, "low": 2.21, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-08-21T15:54:02", "percent_change": -3.28227, "prev_day_close": 2.2849999666214}, {"option": "TTD260828P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 661.0, "iv": 0.7072, "open_interest": 64.0, "volume": 26.0, "delta": -0.0241, "gamma": 0.046, "vega": 0.001, "theta": -0.0044, "rho": -0.0001, "theo": 0.0111, "change": -0.05, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:47:24", "percent_change": -83.3333, "prev_day_close": 0.0599999986588955}, {"option": "TTD260828C00011500", "bid": 1.36, "bid_size": 62.0, "ask": 2.69, "ask_size": 71.0, "iv": 1.4168, "open_interest": 5.0, "volume": 1.0, "delta": 0.9644, "gamma": 0.0772, "vega": 0.0014, "theta": -0.0051, "rho": 0.0021, "theo": 1.6909, "change": 0.025, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-08-21T12:06:55", "percent_change": 1.37741, "prev_day_close": 1.81499999761581}, {"option": "TTD260828P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.9463, "open_interest": 36.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0775, "vega": 0.0014, "theta": -0.0051, "rho": -0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-20T09:33:52", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "TTD260828C00012000", "bid": 0.99, "bid_size": 312.0, "ask": 1.5, "ask_size": 629.0, "iv": 0.5997, "open_interest": 132.0, "volume": 22.0, "delta": 0.9291, "gamma": 0.1582, "vega": 0.0025, "theta": -0.0078, "rho": 0.0021, "theo": 1.2041, "change": -0.105, "open": 1.44, "high": 1.44, "low": 1.23, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-08-21T15:45:13", "percent_change": -7.86517, "prev_day_close": 1.33500003814697}, {"option": "TTD260828P00012000", "bid": 0.02, "bid_size": 94.0, "ask": 0.03, "ask_size": 31.0, "iv": 0.4367, "open_interest": 401.0, "volume": 59.0, "delta": -0.0714, "gamma": 0.159, "vega": 0.0025, "theta": -0.0079, "rho": -0.0002, "theo": 0.0271, "change": -0.005, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:51:42", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "TTD260828C00012500", "bid": 0.74, "bid_size": 15.0, "ask": 0.96, "ask_size": 589.0, "iv": 0.6044, "open_interest": 197.0, "volume": 48.0, "delta": 0.8007, "gamma": 0.3266, "vega": 0.0051, "theta": -0.0171, "rho": 0.0019, "theo": 0.7744, "change": -0.21, "open": 0.91, "high": 0.95, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T15:39:40", "percent_change": -21.875, "prev_day_close": 0.96000000834465}, {"option": "TTD260828P00012500", "bid": 0.09, "bid_size": 94.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.4621, "open_interest": 1646.0, "volume": 596.0, "delta": -0.2005, "gamma": 0.3286, "vega": 0.0051, "theta": -0.0172, "rho": -0.0004, "theo": 0.0973, "change": -0.015, "open": 0.11, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:58:38", "percent_change": -14.2857, "prev_day_close": 0.105000000447035}, {"option": "TTD260828C00013000", "bid": 0.4, "bid_size": 128.0, "ask": 0.52, "ask_size": 234.0, "iv": 0.5032, "open_interest": 723.0, "volume": 558.0, "delta": 0.5938, "gamma": 0.4416, "vega": 0.0071, "theta": -0.025, "rho": 0.0014, "theo": 0.4428, "change": -0.135, "open": 0.58, "high": 0.64, "low": 0.4, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-21T15:54:30", "percent_change": -22.6891, "prev_day_close": 0.594999998807907}, {"option": "TTD260828P00013000", "bid": 0.25, "bid_size": 111.0, "ask": 0.26, "ask_size": 1.0, "iv": 0.4631, "open_interest": 3107.0, "volume": 1034.0, "delta": -0.4087, "gamma": 0.4447, "vega": 0.0071, "theta": -0.0252, "rho": -0.0008, "theo": 0.2663, "change": 0.02, "open": 0.24, "high": 0.28, "low": 0.2, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-21T15:59:05", "percent_change": 8.0, "prev_day_close": 0.250000007450581}, {"option": "TTD260828C00013500", "bid": 0.21, "bid_size": 1.0, "ask": 0.25, "ask_size": 97.0, "iv": 0.5, "open_interest": 683.0, "volume": 1851.0, "delta": 0.3763, "gamma": 0.4193, "vega": 0.0069, "theta": -0.0252, "rho": 0.0009, "theo": 0.2256, "change": -0.095, "open": 0.35, "high": 0.37, "low": 0.21, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:58:36", "percent_change": -27.5362, "prev_day_close": 0.345000013709068}, {"option": "TTD260828P00013500", "bid": 0.5, "bid_size": 92.0, "ask": 0.61, "ask_size": 72.0, "iv": 0.5007, "open_interest": 729.0, "volume": 505.0, "delta": -0.6277, "gamma": 0.4226, "vega": 0.0069, "theta": -0.0253, "rho": -0.001, "theo": 0.5502, "change": 0.005, "open": 0.47, "high": 0.57, "low": 0.43, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T15:56:04", "percent_change": 1.0101, "prev_day_close": 0.49499998986721}, {"option": "TTD260828C00014000", "bid": 0.1, "bid_size": 100.0, "ask": 0.11, "ask_size": 263.0, "iv": 0.511, "open_interest": 2809.0, "volume": 4798.0, "delta": 0.212, "gamma": 0.3046, "vega": 0.0053, "theta": -0.0196, "rho": 0.0005, "theo": 0.1089, "change": -0.085, "open": 0.19, "high": 0.19, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:59:18", "percent_change": -45.9459, "prev_day_close": 0.185000002384186}, {"option": "TTD260828P00014000", "bid": 0.82, "bid_size": 430.0, "ask": 0.93, "ask_size": 10.0, "iv": 0.3865, "open_interest": 407.0, "volume": 72.0, "delta": -0.793, "gamma": 0.3072, "vega": 0.0052, "theta": -0.0198, "rho": -0.001, "theo": 0.9351, "change": 0.09, "open": 0.81, "high": 0.94, "low": 0.81, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-08-21T15:38:02", "percent_change": 10.5882, "prev_day_close": 0.850000023841858}, {"option": "TTD260828C00014500", "bid": 0.04, "bid_size": 246.0, "ask": 0.06, "ask_size": 315.0, "iv": 0.542, "open_interest": 2584.0, "volume": 325.0, "delta": 0.1154, "gamma": 0.1913, "vega": 0.0036, "theta": -0.0136, "rho": 0.0003, "theo": 0.0541, "change": -0.03, "open": 0.08, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:59:14", "percent_change": -33.3333, "prev_day_close": 0.0899999998509884}, {"option": "TTD260828P00014500", "bid": 0.79, "bid_size": 657.0, "ask": 1.94, "ask_size": 828.0, "iv": 0.4981, "open_interest": 231.0, "volume": 143.0, "delta": -0.8901, "gamma": 0.1926, "vega": 0.0034, "theta": -0.0137, "rho": -0.0009, "theo": 1.3821, "change": 0.07, "open": 1.26, "high": 1.34, "low": 1.2, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-08-21T15:26:44", "percent_change": 5.51181, "prev_day_close": 1.27000004053116}, {"option": "TTD260828C00015000", "bid": 0.03, "bid_size": 62.0, "ask": 0.04, "ask_size": 80.0, "iv": 0.6211, "open_interest": 3626.0, "volume": 155.0, "delta": 0.0688, "gamma": 0.1186, "vega": 0.0024, "theta": -0.0098, "rho": 0.0002, "theo": 0.0318, "change": -0.025, "open": 0.05, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:58:29", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "TTD260828P00015000", "bid": 1.66, "bid_size": 571.0, "ask": 2.27, "ask_size": 779.0, "iv": 0.9068, "open_interest": 442.0, "volume": 158.0, "delta": -0.9364, "gamma": 0.1185, "vega": 0.0022, "theta": -0.0098, "rho": -0.0007, "theo": 1.8612, "change": 0.135, "open": 1.8, "high": 1.9, "low": 1.72, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-21T15:33:20", "percent_change": 7.64873, "prev_day_close": 1.76499998569489}, {"option": "TTD260828C00015500", "bid": 0.02, "bid_size": 10.0, "ask": 0.03, "ask_size": 3.0, "iv": 0.6899, "open_interest": 1054.0, "volume": 309.0, "delta": 0.0457, "gamma": 0.0778, "vega": 0.0018, "theta": -0.0076, "rho": 0.0001, "theo": 0.0216, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:57:56", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "TTD260828P00015500", "bid": 1.91, "bid_size": 354.0, "ask": 2.66, "ask_size": 399.0, "iv": 0.0, "open_interest": 141.0, "volume": 11.0, "delta": -0.9589, "gamma": 0.0769, "vega": 0.0016, "theta": -0.0075, "rho": -0.0006, "theo": 2.352, "change": -0.01, "open": 2.23, "high": 2.25, "low": 2.23, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-21T14:46:48", "percent_change": -0.442477, "prev_day_close": 2.25999999046326}, {"option": "TTD260828C00016000", "bid": 0.01, "bid_size": 15.0, "ask": 0.03, "ask_size": 3.0, "iv": 0.7637, "open_interest": 1098.0, "volume": 12.0, "delta": 0.0328, "gamma": 0.0541, "vega": 0.0013, "theta": -0.0062, "rho": 0.0001, "theo": 0.0161, "change": 0.01, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T13:48:51", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "TTD260828P00016000", "bid": 2.6, "bid_size": 359.0, "ask": 3.15, "ask_size": 540.0, "iv": 0.899, "open_interest": 290.0, "volume": 20.0, "delta": -0.9713, "gamma": 0.0529, "vega": 0.0012, "theta": -0.006, "rho": -0.0004, "theo": 2.8471, "change": -0.005, "open": 2.66, "high": 2.78, "low": 2.65, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-08-21T09:50:57", "percent_change": -0.183483, "prev_day_close": 2.72499990463257}, {"option": "TTD260828C00016500", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9246, "open_interest": 374.0, "volume": 7.0, "delta": 0.0249, "gamma": 0.0396, "vega": 0.0011, "theta": -0.0052, "rho": 0.0001, "theo": 0.0127, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:23:17", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260828P00016500", "bid": 2.96, "bid_size": 62.0, "ask": 4.5, "ask_size": 137.0, "iv": 1.8702, "open_interest": 93.0, "volume": 1.0, "delta": -0.9788, "gamma": 0.0382, "vega": 0.0009, "theta": -0.005, "rho": -0.0004, "theo": 3.3442, "change": 0.065, "open": 3.24, "high": 3.24, "low": 3.24, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-08-21T11:51:11", "percent_change": 2.04725, "prev_day_close": 3.17499995231628}, {"option": "TTD260828C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.8569, "open_interest": 360.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.03, "vega": 0.0009, "theta": -0.0045, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T09:36:29", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TTD260828P00017000", "bid": 2.9, "bid_size": 46.0, "ask": 4.9, "ask_size": 58.0, "iv": 1.2172, "open_interest": 27.0, "volume": 3.0, "delta": -0.9836, "gamma": 0.0286, "vega": 0.0007, "theta": -0.0042, "rho": -0.0003, "theo": 3.8423, "change": -0.1, "open": 3.58, "high": 3.7, "low": 3.58, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T13:33:25", "percent_change": -2.63158, "prev_day_close": 3.80000007152557}, {"option": "TTD260828C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 1.0787, "open_interest": 614.0, "volume": 100.0, "delta": 0.0159, "gamma": 0.0235, "vega": 0.0007, "theta": -0.004, "rho": 0.0, "theo": 0.0088, "change": 0.055, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T12:15:16", "percent_change": 366.667, "prev_day_close": 0.0149999996647239}, {"option": "TTD260828P00017500", "bid": 4.0, "bid_size": 62.0, "ask": 4.6, "ask_size": 56.0, "iv": 0.0, "open_interest": 22.0, "volume": 4.0, "delta": -0.987, "gamma": 0.0221, "vega": 0.0006, "theta": -0.0037, "rho": -0.0004, "theo": 4.341, "change": 0.0, "open": 4.3, "high": 4.3, "low": 4.25, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-08-21T14:07:00", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TTD260828C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.9308, "open_interest": 416.0, "volume": 9.0, "delta": 0.0132, "gamma": 0.0188, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0075, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:51:44", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TTD260828P00018000", "bid": 3.8, "bid_size": 60.0, "ask": 6.1, "ask_size": 50.0, "iv": 1.6015, "open_interest": 12.0, "volume": 2.0, "delta": -0.9894, "gamma": 0.0175, "vega": 0.0005, "theta": -0.0032, "rho": -0.0002, "theo": 4.84, "change": 0.055, "open": 4.83, "high": 4.83, "low": 4.83, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-08-21T11:29:46", "percent_change": 1.15183, "prev_day_close": 4.77500009536743}, {"option": "TTD260828C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 783.0, "iv": 3.4981, "open_interest": 658.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0154, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-20T11:49:46", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TTD260828P00018500", "bid": 5.0, "bid_size": 56.0, "ask": 6.4, "ask_size": 18.0, "iv": 2.3251, "open_interest": 3.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0142, "vega": 0.0004, "theta": -0.0028, "rho": -0.0002, "theo": 5.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-08-17T11:08:53", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "TTD260828C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 50.0, "iv": 1.3659, "open_interest": 624.0, "volume": 1.0, "delta": 0.0097, "gamma": 0.0129, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "theo": 0.0059, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:39:42", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TTD260828P00019000", "bid": 5.25, "bid_size": 62.0, "ask": 6.85, "ask_size": 46.0, "iv": 2.0924, "open_interest": 14.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0117, "vega": 0.0004, "theta": -0.0025, "rho": -0.0002, "theo": 5.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-08-20T13:29:08", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "TTD260828C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 686.0, "iv": 2.3185, "open_interest": 269.0, "volume": 1.0, "delta": 0.0084, "gamma": 0.0109, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 0.0052, "change": 0.055, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T11:25:07", "percent_change": 366.667, "prev_day_close": 0.0149999996647239}, {"option": "TTD260828P00019500", "bid": 6.1, "bid_size": 56.0, "ask": 7.6, "ask_size": 13.0, "iv": 2.8451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0098, "vega": 0.0003, "theta": -0.0023, "rho": -0.0002, "theo": 6.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-08-17T12:46:52", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TTD260828C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 1.1972, "open_interest": 2042.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0093, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T12:22:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260828P00020000", "bid": 6.55, "bid_size": 62.0, "ask": 7.7, "ask_size": 20.0, "iv": 2.4784, "open_interest": 1.0, "volume": 1.0, "delta": -0.9945, "gamma": 0.0083, "vega": 0.0003, "theta": -0.0021, "rho": -0.0001, "theo": 6.8378, "change": 0.0, "open": 6.65, "high": 6.65, "low": 6.65, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-08-21T13:31:56", "percent_change": -1.4341e-06, "prev_day_close": 6.65000009536743}, {"option": "TTD260828C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 1.0, "iv": 2.9452, "open_interest": 75.0, "volume": 1.0, "delta": 0.0066, "gamma": 0.0081, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0043, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:25:43", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TTD260828P00020500", "bid": 6.4, "bid_size": 62.0, "ask": 8.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9951, "gamma": 0.0071, "vega": 0.0002, "theta": -0.0019, "rho": -0.0002, "theo": 7.3376, "change": 0.06, "open": 7.2, "high": 7.31, "low": 7.2, "tick": "up", "last_trade_price": 7.31, "last_trade_time": "2026-08-21T12:52:38", "percent_change": 0.827586, "prev_day_close": 7.25}, {"option": "TTD260828C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.6163, "open_interest": 81.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0071, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-14T12:34:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260828P00021000", "bid": 7.55, "bid_size": 45.0, "ask": 8.75, "ask_size": 13.0, "iv": 2.728, "open_interest": 3.0, "volume": 4.0, "delta": -0.9957, "gamma": 0.0062, "vega": 0.0002, "theta": -0.0017, "rho": -0.0002, "theo": 7.8373, "change": -0.01, "open": 8.19, "high": 8.19, "low": 7.68, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-08-21T13:34:27", "percent_change": -0.129871, "prev_day_close": 7.70000004768372}, {"option": "TTD260828C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.5676, "open_interest": 108.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0062, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T12:36:07", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TTD260828P00021500", "bid": 7.15, "bid_size": 46.0, "ask": 9.45, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9962, "gamma": 0.0054, "vega": 0.0002, "theta": -0.0016, "rho": -0.0002, "theo": 8.3371, "change": 0.25, "open": 8.15, "high": 8.35, "low": 8.15, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-08-21T11:36:59", "percent_change": 3.08642, "prev_day_close": 8.09999990463257}, {"option": "TTD260828C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 625.0, "iv": 3.2399, "open_interest": 289.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0056, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T11:49:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260828P00022000", "bid": 7.7, "bid_size": 56.0, "ask": 10.1, "ask_size": 11.0, "iv": 2.0756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0047, "vega": 0.0002, "theta": -0.0015, "rho": -0.0001, "theo": 8.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-08-17T11:52:54", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TTD260828C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 587.0, "iv": 3.6664, "open_interest": 340.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.005, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:39:11", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TTD260828P00022500", "bid": 8.95, "bid_size": 46.0, "ask": 10.5, "ask_size": 22.0, "iv": 3.1682, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0042, "vega": 0.0002, "theta": -0.0014, "rho": -0.0001, "theo": 9.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-08-17T10:13:30", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TTD260828C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 462.0, "iv": 2.9123, "open_interest": 134.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0045, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-19T10:13:03", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "TTD260828P00023000", "bid": 9.55, "bid_size": 36.0, "ask": 10.85, "ask_size": 11.0, "iv": 3.1939, "open_interest": 1.0, "volume": 1.0, "delta": -0.9972, "gamma": 0.0037, "vega": 0.0001, "theta": -0.0013, "rho": -0.0001, "theo": 9.8366, "change": -0.025, "open": 9.65, "high": 9.65, "low": 9.65, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-08-21T09:33:37", "percent_change": -0.258395, "prev_day_close": 9.6749997138977}, {"option": "TTD260828C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 1087.0, "iv": 3.1982, "open_interest": 931.0, "volume": 4.0, "delta": 0.0038, "gamma": 0.004, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0028, "change": -0.135, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:22:01", "percent_change": -93.1034, "prev_day_close": 0.144999995827675}, {"option": "TTD260828P00023500", "bid": 10.1, "bid_size": 50.0, "ask": 11.4, "ask_size": 40.0, "iv": 3.3908, "open_interest": 1.0, "volume": 5.0, "delta": -0.9974, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0012, "rho": -0.0001, "theo": 10.3365, "change": 0.03, "open": 10.89, "high": 10.89, "low": 10.18, "tick": "down", "last_trade_price": 10.18, "last_trade_time": "2026-08-21T13:33:49", "percent_change": 0.295566, "prev_day_close": 10.1500000953674}, {"option": "TTD260828C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 523.0, "iv": 3.078, "open_interest": 142.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0037, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:56:08", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "TTD260828P00024000", "bid": 10.65, "bid_size": 49.0, "ask": 11.85, "ask_size": 11.0, "iv": 3.4703, "open_interest": 1.0, "volume": 3.0, "delta": -0.9976, "gamma": 0.003, "vega": 0.0001, "theta": -0.0011, "rho": -0.0001, "theo": 10.8364, "change": 0.4, "open": 10.72, "high": 10.72, "low": 10.65, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-21T13:34:56", "percent_change": 3.88349, "prev_day_close": 10.3000001907349}, {"option": "TTD260828C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 25.0, "iv": 1.9633, "open_interest": 162.0, "volume": 1.0, "delta": 0.003, "gamma": 0.0031, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0024, "change": 0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T12:29:24", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260828P00025000", "bid": 11.6, "bid_size": 40.0, "ask": 13.1, "ask_size": 13.0, "iv": 3.8449, "open_interest": 0.0, "volume": 1.0, "delta": -0.998, "gamma": 0.0025, "vega": 0.0001, "theta": -0.001, "rho": -0.0001, "theo": 11.8362, "change": 0.24, "open": 11.89, "high": 11.89, "low": 11.89, "tick": "up", "last_trade_price": 11.89, "last_trade_time": "2026-08-21T14:47:08", "percent_change": 2.06009, "prev_day_close": 11.6500000953674}, {"option": "TTD260828C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 251.0, "iv": 4.3426, "open_interest": 41.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:56:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TTD260828P00026000", "bid": 11.1, "bid_size": 42.0, "ask": 14.85, "ask_size": 23.0, "iv": 2.9535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0009, "rho": -0.0001, "theo": 12.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-08-17T10:02:21", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "TTD260828C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 2.1593, "open_interest": 122.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0023, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T09:45:33", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TTD260828P00027000", "bid": 11.8, "bid_size": 46.0, "ask": 15.85, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9985, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0008, "rho": -0.0001, "theo": 13.8359, "change": 0.225, "open": 13.71, "high": 13.9, "low": 13.71, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-08-21T15:28:02", "percent_change": 1.64534, "prev_day_close": 13.6750001907349}, {"option": "TTD260828C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.1551, "open_interest": 175.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0016, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T11:30:16", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TTD260828P00030000", "bid": 16.5, "bid_size": 56.0, "ask": 17.75, "ask_size": 11.0, "iv": 3.9341, "open_interest": 1.0, "volume": 4.0, "delta": -0.999, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0006, "rho": -0.0001, "theo": 16.8357, "change": 0.05, "open": 16.34, "high": 16.8, "low": 16.34, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-08-21T14:07:09", "percent_change": 0.298507, "prev_day_close": 16.75}, {"option": "TTD260904C00003000", "bid": 9.6, "bid_size": 14.0, "ask": 11.55, "ask_size": 13.0, "iv": 6.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0016, "rho": 0.0012, "theo": 10.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "TTD260904P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 76.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-14T10:08:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TTD260904C00004000", "bid": 8.4, "bid_size": 15.0, "ask": 10.55, "ask_size": 13.0, "iv": 4.7659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0021, "rho": 0.0016, "theo": 9.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "TTD260904P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 158.0, "iv": 7.4808, "open_interest": 6.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T10:11:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTD260904C00005000", "bid": 7.4, "bid_size": 15.0, "ask": 10.3, "ask_size": 13.0, "iv": 5.137, "open_interest": 2.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0026, "rho": 0.002, "theo": 8.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-17T15:30:33", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "TTD260904P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 80.0, "iv": 4.8531, "open_interest": 4.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T10:11:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTD260904C00006000", "bid": 6.4, "bid_size": 15.0, "ask": 8.55, "ask_size": 13.0, "iv": 3.2893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0045, "vega": 0.0005, "theta": -0.0031, "rho": 0.0024, "theo": 7.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "TTD260904P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 69.0, "iv": 3.8773, "open_interest": 6.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0045, "vega": 0.0005, "theta": -0.0031, "rho": 0.0, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-14T10:08:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTD260904C00007000", "bid": 5.55, "bid_size": 15.0, "ask": 7.55, "ask_size": 16.0, "iv": 2.9402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0073, "vega": 0.0007, "theta": -0.0036, "rho": 0.0028, "theo": 6.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "TTD260904P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 68.0, "iv": 3.2552, "open_interest": 7.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0073, "vega": 0.0007, "theta": -0.0036, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T09:46:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTD260904C00007500", "bid": 4.85, "bid_size": 24.0, "ask": 6.85, "ask_size": 13.0, "iv": 2.1381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0093, "vega": 0.0008, "theta": -0.0038, "rho": 0.003, "theo": 5.6987, "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": 6.125}, {"option": "TTD260904P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 1.2762, "open_interest": 7.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0093, "vega": 0.0008, "theta": -0.0039, "rho": -0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T09:46:41", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TTD260904C00008000", "bid": 4.75, "bid_size": 14.0, "ask": 6.35, "ask_size": 14.0, "iv": 2.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0119, "vega": 0.001, "theta": -0.0041, "rho": 0.0032, "theo": 5.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "TTD260904P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 12.0, "iv": 1.1436, "open_interest": 10.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.012, "vega": 0.001, "theta": -0.0041, "rho": -0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T10:11:08", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TTD260904C00008500", "bid": 4.15, "bid_size": 26.0, "ask": 6.05, "ask_size": 14.0, "iv": 2.3137, "open_interest": 1.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0154, "vega": 0.0012, "theta": -0.0044, "rho": 0.0034, "theo": 4.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-08-10T13:40:17", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "TTD260904P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1117.0, "iv": 1.617, "open_interest": 6.0, "volume": 2.0, "delta": -0.0185, "gamma": 0.0154, "vega": 0.0012, "theta": -0.0044, "rho": -0.0001, "theo": 0.0204, "change": -0.365, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:49:42", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "TTD260904C00009000", "bid": 3.7, "bid_size": 46.0, "ask": 5.35, "ask_size": 13.0, "iv": 1.9471, "open_interest": 3.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0201, "vega": 0.0014, "theta": -0.0047, "rho": 0.0036, "theo": 4.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-08-19T12:35:21", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "TTD260904P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 866.0, "iv": 1.4455, "open_interest": 5.0, "volume": 1.0, "delta": -0.0223, "gamma": 0.0202, "vega": 0.0014, "theta": -0.0047, "rho": -0.0001, "theo": 0.0227, "change": -0.36, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:49:34", "percent_change": -97.2973, "prev_day_close": 0.370000004768372}, {"option": "TTD260904C00009500", "bid": 3.0, "bid_size": 43.0, "ask": 5.05, "ask_size": 13.0, "iv": 1.7437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0266, "vega": 0.0016, "theta": -0.005, "rho": 0.0037, "theo": 3.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "TTD260904P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 722.0, "iv": 1.8074, "open_interest": 8.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0266, "vega": 0.0016, "theta": -0.005, "rho": -0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T10:36:13", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "TTD260904C00010000", "bid": 2.95, "bid_size": 54.0, "ask": 4.3, "ask_size": 46.0, "iv": 1.7125, "open_interest": 11.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0358, "vega": 0.0019, "theta": -0.0052, "rho": 0.0039, "theo": 3.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-19T12:35:14", "percent_change": 0.0, "prev_day_close": 3.44500005245209}, {"option": "TTD260904P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1473.0, "iv": 1.1235, "open_interest": 72.0, "volume": 1.0, "delta": -0.0336, "gamma": 0.0359, "vega": 0.0019, "theta": -0.0052, "rho": -0.0002, "theo": 0.0281, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:49:28", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "TTD260904C00010500", "bid": 2.24, "bid_size": 58.0, "ask": 4.8, "ask_size": 41.0, "iv": 2.0539, "open_interest": 1.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0494, "vega": 0.0023, "theta": -0.0055, "rho": 0.0041, "theo": 2.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-08-13T13:12:11", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TTD260904P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 994.0, "iv": 0.7514, "open_interest": 94.0, "volume": 1.0, "delta": -0.042, "gamma": 0.0496, "vega": 0.0023, "theta": -0.0055, "rho": -0.0002, "theo": 0.0315, "change": 0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T09:49:51", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260904C00011000", "bid": 2.15, "bid_size": 2.0, "ask": 2.9, "ask_size": 123.0, "iv": 1.1731, "open_interest": 23.0, "volume": 5.0, "delta": 0.9464, "gamma": 0.0709, "vega": 0.0028, "theta": -0.0058, "rho": 0.0042, "theo": 2.2241, "change": -0.375, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-21T14:33:36", "percent_change": -14.2857, "prev_day_close": 2.625}, {"option": "TTD260904P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1171.0, "iv": 0.6839, "open_interest": 216.0, "volume": 9.0, "delta": -0.0541, "gamma": 0.0712, "vega": 0.0028, "theta": -0.0058, "rho": -0.0003, "theo": 0.0359, "change": 0.045, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T11:29:46", "percent_change": 128.571, "prev_day_close": 0.0350000001490116}, {"option": "TTD260904C00011500", "bid": 1.09, "bid_size": 95.0, "ask": 2.8, "ask_size": 113.0, "iv": 0.8794, "open_interest": 10.0, "volume": 11.0, "delta": 0.9213, "gamma": 0.111, "vega": 0.0038, "theta": -0.0068, "rho": 0.0043, "theo": 1.7375, "change": -0.14, "open": 1.8, "high": 1.8, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-08-21T10:56:19", "percent_change": -7.25389, "prev_day_close": 1.93000000715256}, {"option": "TTD260904P00011500", "bid": 0.02, "bid_size": 443.0, "ask": 0.06, "ask_size": 366.0, "iv": 0.4883, "open_interest": 82.0, "volume": 5.0, "delta": -0.0795, "gamma": 0.1117, "vega": 0.0039, "theta": -0.0068, "rho": -0.0004, "theo": 0.0484, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T09:50:00", "percent_change": 20.0, "prev_day_close": 0.0499999988824129}, {"option": "TTD260904C00012000", "bid": 1.08, "bid_size": 192.0, "ask": 1.54, "ask_size": 306.0, "iv": 0.5172, "open_interest": 49.0, "volume": 30.0, "delta": 0.8516, "gamma": 0.1851, "vega": 0.006, "theta": -0.0102, "rho": 0.0041, "theo": 1.289, "change": 0.035, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-08-21T12:04:58", "percent_change": 2.50896, "prev_day_close": 1.39499998092651}, {"option": "TTD260904P00012000", "bid": 0.06, "bid_size": 432.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.4493, "open_interest": 897.0, "volume": 62.0, "delta": -0.1497, "gamma": 0.1865, "vega": 0.006, "theta": -0.0103, "rho": -0.0007, "theo": 0.0995, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:33:33", "percent_change": -4.76191, "prev_day_close": 0.105000000447035}, {"option": "TTD260904C00012500", "bid": 0.79, "bid_size": 199.0, "ask": 1.03, "ask_size": 310.0, "iv": 0.4876, "open_interest": 71.0, "volume": 8.0, "delta": 0.7298, "gamma": 0.2634, "vega": 0.0086, "theta": -0.0149, "rho": 0.0036, "theo": 0.9077, "change": -0.025, "open": 1.16, "high": 1.16, "low": 0.92, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-08-21T13:11:04", "percent_change": -2.34741, "prev_day_close": 1.06499996781349}, {"option": "TTD260904P00012500", "bid": 0.18, "bid_size": 138.0, "ask": 0.25, "ask_size": 142.0, "iv": 0.4813, "open_interest": 373.0, "volume": 56.0, "delta": -0.2724, "gamma": 0.2654, "vega": 0.0086, "theta": -0.015, "rho": -0.0012, "theo": 0.2181, "change": -0.01, "open": 0.22, "high": 0.22, "low": 0.18, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T15:47:04", "percent_change": -4.76191, "prev_day_close": 0.21000000089407}, {"option": "TTD260904C00013000", "bid": 0.57, "bid_size": 73.0, "ask": 0.63, "ask_size": 498.0, "iv": 0.4874, "open_interest": 489.0, "volume": 163.0, "delta": 0.5801, "gamma": 0.3109, "vega": 0.0101, "theta": -0.0177, "rho": 0.0029, "theo": 0.598, "change": -0.1, "open": 0.6, "high": 0.64, "low": 0.6, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-08-21T15:59:17", "percent_change": -13.5135, "prev_day_close": 0.740000009536743}, {"option": "TTD260904P00013000", "bid": 0.37, "bid_size": 228.0, "ask": 0.42, "ask_size": 3.0, "iv": 0.4717, "open_interest": 276.0, "volume": 1096.0, "delta": -0.4233, "gamma": 0.3134, "vega": 0.0101, "theta": -0.0179, "rho": -0.0018, "theo": 0.4088, "change": 0.0, "open": 0.37, "high": 0.42, "low": 0.34, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T15:56:33", "percent_change": -1.52832e-07, "prev_day_close": 0.390000000596046}, {"option": "TTD260904C00013500", "bid": 0.36, "bid_size": 6.0, "ask": 0.41, "ask_size": 13.0, "iv": 0.5034, "open_interest": 783.0, "volume": 250.0, "delta": 0.4252, "gamma": 0.3079, "vega": 0.0101, "theta": -0.018, "rho": 0.0021, "theo": 0.3727, "change": -0.095, "open": 0.5, "high": 0.5, "low": 0.37, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T15:56:50", "percent_change": -19.1919, "prev_day_close": 0.49499998986721}, {"option": "TTD260904P00013500", "bid": 0.63, "bid_size": 131.0, "ask": 0.74, "ask_size": 75.0, "iv": 0.4917, "open_interest": 304.0, "volume": 143.0, "delta": -0.5794, "gamma": 0.3108, "vega": 0.0101, "theta": -0.0181, "rho": -0.0023, "theo": 0.6845, "change": 0.03, "open": 0.65, "high": 0.68, "low": 0.61, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-08-21T15:44:52", "percent_change": 4.6875, "prev_day_close": 0.640000015497208}, {"option": "TTD260904C00014000", "bid": 0.22, "bid_size": 13.0, "ask": 0.25, "ask_size": 20.0, "iv": 0.5149, "open_interest": 648.0, "volume": 534.0, "delta": 0.2926, "gamma": 0.2626, "vega": 0.0089, "theta": -0.0161, "rho": 0.0015, "theo": 0.2262, "change": -0.085, "open": 0.3, "high": 0.35, "low": 0.21, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -26.9841, "prev_day_close": 0.314999997615814}, {"option": "TTD260904P00014000", "bid": 0.98, "bid_size": 81.0, "ask": 1.16, "ask_size": 303.0, "iv": 0.5392, "open_interest": 240.0, "volume": 14.0, "delta": -0.7133, "gamma": 0.2658, "vega": 0.0088, "theta": -0.0163, "rho": -0.0026, "theo": 1.0397, "change": 0.06, "open": 0.97, "high": 1.02, "low": 0.97, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-08-21T15:25:11", "percent_change": 6.25, "prev_day_close": 0.96000000834465}, {"option": "TTD260904C00014500", "bid": 0.12, "bid_size": 168.0, "ask": 0.16, "ask_size": 107.0, "iv": 0.5282, "open_interest": 618.0, "volume": 91.0, "delta": 0.1927, "gamma": 0.2026, "vega": 0.0071, "theta": -0.0131, "rho": 0.001, "theo": 0.1347, "change": -0.07, "open": 0.18, "high": 0.18, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T15:52:51", "percent_change": -35.0, "prev_day_close": 0.200000002980232}, {"option": "TTD260904P00014500", "bid": 1.27, "bid_size": 234.0, "ask": 1.83, "ask_size": 472.0, "iv": 0.6532, "open_interest": 186.0, "volume": 12.0, "delta": -0.8144, "gamma": 0.2062, "vega": 0.0069, "theta": -0.0133, "rho": -0.0026, "theo": 1.4502, "change": -0.01, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-21T14:47:49", "percent_change": -0.719423, "prev_day_close": 1.38999998569489}, {"option": "TTD260904C00015000", "bid": 0.08, "bid_size": 1.0, "ask": 0.1, "ask_size": 154.0, "iv": 0.557, "open_interest": 815.0, "volume": 161.0, "delta": 0.128, "gamma": 0.1474, "vega": 0.0054, "theta": -0.0104, "rho": 0.0006, "theo": 0.0846, "change": -0.035, "open": 0.12, "high": 0.12, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:46:09", "percent_change": -28.0, "prev_day_close": 0.125}, {"option": "TTD260904P00015000", "bid": 1.6, "bid_size": 435.0, "ask": 2.08, "ask_size": 369.0, "iv": 0.3587, "open_interest": 201.0, "volume": 5.0, "delta": -0.88, "gamma": 0.1509, "vega": 0.0051, "theta": -0.0106, "rho": -0.0024, "theo": 1.9024, "change": -0.03, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-08-21T11:35:15", "percent_change": -1.64835, "prev_day_close": 1.82000005245209}, {"option": "TTD260904C00015500", "bid": 0.03, "bid_size": 354.0, "ask": 0.07, "ask_size": 327.0, "iv": 0.5626, "open_interest": 441.0, "volume": 2.0, "delta": 0.0918, "gamma": 0.1077, "vega": 0.0043, "theta": -0.0087, "rho": 0.0005, "theo": 0.0606, "change": -0.035, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T10:52:10", "percent_change": -36.8421, "prev_day_close": 0.094999996945262}, {"option": "TTD260904P00015500", "bid": 2.14, "bid_size": 575.0, "ask": 2.55, "ask_size": 48.0, "iv": 0.4655, "open_interest": 1847.0, "volume": 10.0, "delta": -0.9166, "gamma": 0.1105, "vega": 0.0039, "theta": -0.009, "rho": -0.0021, "theo": 2.38, "change": -0.02, "open": 2.26, "high": 2.26, "low": 2.26, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-08-21T11:27:50", "percent_change": -0.877197, "prev_day_close": 2.28000009059906}, {"option": "TTD260904C00016000", "bid": 0.04, "bid_size": 200.0, "ask": 0.06, "ask_size": 152.0, "iv": 0.6443, "open_interest": 634.0, "volume": 1.0, "delta": 0.0707, "gamma": 0.0816, "vega": 0.0035, "theta": -0.0077, "rho": 0.0004, "theo": 0.0479, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T13:58:25", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "TTD260904P00016000", "bid": 2.19, "bid_size": 583.0, "ask": 3.5, "ask_size": 774.0, "iv": 0.5373, "open_interest": 277.0, "volume": 10.0, "delta": -0.9374, "gamma": 0.0837, "vega": 0.0031, "theta": -0.0079, "rho": -0.0018, "theo": 2.8686, "change": -0.015, "open": 2.86, "high": 2.86, "low": 2.79, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-08-21T11:47:23", "percent_change": -0.534757, "prev_day_close": 2.80499994754791}, {"option": "TTD260904C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.6305, "open_interest": 93.0, "volume": 19.0, "delta": 0.0574, "gamma": 0.0642, "vega": 0.003, "theta": -0.007, "rho": 0.0003, "theo": 0.0403, "change": 0.04, "open": 0.04, "high": 0.08, "low": 0.03, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T13:58:17", "percent_change": 100.0, "prev_day_close": 0.0400000000372529}, {"option": "TTD260904P00016500", "bid": 3.05, "bid_size": 364.0, "ask": 3.5, "ask_size": 238.0, "iv": 0.0, "open_interest": 255.0, "volume": 3.0, "delta": -0.9505, "gamma": 0.0655, "vega": 0.0026, "theta": -0.0072, "rho": -0.0018, "theo": 3.3619, "change": -0.03, "open": 3.22, "high": 3.22, "low": 3.22, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-08-21T13:12:44", "percent_change": -0.923077, "prev_day_close": 3.25}, {"option": "TTD260904C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 936.0, "iv": 0.7597, "open_interest": 289.0, "volume": 1.0, "delta": 0.0482, "gamma": 0.052, "vega": 0.0026, "theta": -0.0065, "rho": 0.0002, "theo": 0.0352, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T09:48:48", "percent_change": -20.0, "prev_day_close": 0.0500000016763806}, {"option": "TTD260904P00017000", "bid": 3.65, "bid_size": 180.0, "ask": 4.4, "ask_size": 388.0, "iv": 1.1378, "open_interest": 113.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0529, "vega": 0.0022, "theta": -0.0067, "rho": -0.0015, "theo": 3.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-08-20T13:32:18", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "TTD260904C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.761, "open_interest": 101.0, "volume": 1.0, "delta": 0.0415, "gamma": 0.0432, "vega": 0.0023, "theta": -0.0061, "rho": 0.0002, "theo": 0.0315, "change": 0.055, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T09:40:35", "percent_change": 122.222, "prev_day_close": 0.0450000017881393}, {"option": "TTD260904P00017500", "bid": 4.05, "bid_size": 284.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0436, "vega": 0.0019, "theta": -0.0062, "rho": -0.0015, "theo": 4.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-08-19T11:19:57", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "TTD260904C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 769.0, "iv": 0.8219, "open_interest": 456.0, "volume": 3.0, "delta": 0.0365, "gamma": 0.0366, "vega": 0.0021, "theta": -0.0058, "rho": 0.0002, "theo": 0.0287, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:57:42", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "TTD260904P00018000", "bid": 4.0, "bid_size": 128.0, "ask": 5.65, "ask_size": 83.0, "iv": 0.0, "open_interest": 87.0, "volume": 1.0, "delta": -0.9705, "gamma": 0.0366, "vega": 0.0017, "theta": -0.0059, "rho": -0.0014, "theo": 4.8521, "change": 0.045, "open": 4.77, "high": 4.77, "low": 4.77, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-08-21T11:42:35", "percent_change": 0.952378, "prev_day_close": 4.72500014305115}, {"option": "TTD260904C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1260.0, "iv": 0.9737, "open_interest": 461.0, "volume": 3.0, "delta": 0.0325, "gamma": 0.0315, "vega": 0.0019, "theta": -0.0056, "rho": 0.0002, "theo": 0.0264, "change": -0.04, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:57:19", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "TTD260904P00018500", "bid": 5.05, "bid_size": 35.0, "ask": 5.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0314, "vega": 0.0015, "theta": -0.0056, "rho": -0.0015, "theo": 5.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-19T09:30:03", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TTD260904C00019000", "bid": 0.01, "bid_size": 2.0, "ask": 0.03, "ask_size": 647.0, "iv": 0.9048, "open_interest": 203.0, "volume": 4.0, "delta": 0.0293, "gamma": 0.0275, "vega": 0.0017, "theta": -0.0054, "rho": 0.0001, "theo": 0.0246, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:30:22", "percent_change": -40.0, "prev_day_close": 0.0500000016763806}, {"option": "TTD260904P00019000", "bid": 5.3, "bid_size": 111.0, "ask": 7.85, "ask_size": 88.0, "iv": 2.2267, "open_interest": 84.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0272, "vega": 0.0014, "theta": -0.0053, "rho": -0.0011, "theo": 5.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-08-20T13:30:27", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "TTD260904C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 435.0, "iv": 1.0693, "open_interest": 44.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0242, "vega": 0.0016, "theta": -0.0052, "rho": 0.0001, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T09:41:12", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "TTD260904P00019500", "bid": 6.1, "bid_size": 47.0, "ask": 7.15, "ask_size": 11.0, "iv": 1.7016, "open_interest": 26.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0238, "vega": 0.0012, "theta": -0.0051, "rho": -0.0011, "theo": 6.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-08-17T13:11:10", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "TTD260904C00020000", "bid": 0.01, "bid_size": 2.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.9684, "open_interest": 397.0, "volume": 2.0, "delta": 0.0246, "gamma": 0.0216, "vega": 0.0015, "theta": -0.005, "rho": 0.0001, "theo": 0.0219, "change": -0.03, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:17:28", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "TTD260904P00020000", "bid": 5.9, "bid_size": 46.0, "ask": 8.6, "ask_size": 19.0, "iv": 1.9666, "open_interest": 1.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0211, "vega": 0.0011, "theta": -0.0049, "rho": -0.0011, "theo": 6.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-20T13:31:56", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "TTD260904C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 987.0, "iv": 1.1516, "open_interest": 145.0, "volume": 1.0, "delta": 0.0227, "gamma": 0.0195, "vega": 0.0014, "theta": -0.0049, "rho": 0.0001, "theo": 0.0208, "change": 0.075, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T09:44:31", "percent_change": 500.0, "prev_day_close": 0.0149999996647239}, {"option": "TTD260904P00020500", "bid": 6.45, "bid_size": 35.0, "ask": 8.35, "ask_size": 13.0, "iv": 1.3424, "open_interest": 1.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0188, "vega": 0.001, "theta": -0.0047, "rho": -0.0011, "theo": 7.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-08-10T13:44:09", "percent_change": 0.0, "prev_day_close": 7.1749997138977}, {"option": "TTD260904C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 1.0624, "open_interest": 58.0, "volume": 1.0, "delta": 0.0211, "gamma": 0.0176, "vega": 0.0013, "theta": -0.0047, "rho": 0.0001, "theo": 0.0198, "change": 0.07, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T09:44:39", "percent_change": 350.0, "prev_day_close": 0.0199999995529652}, {"option": "TTD260904P00021000", "bid": 7.65, "bid_size": 36.0, "ask": 8.85, "ask_size": 34.0, "iv": 2.1079, "open_interest": 1.0, "volume": 1.0, "delta": -0.9845, "gamma": 0.017, "vega": 0.001, "theta": -0.0045, "rho": -0.0011, "theo": 7.8451, "change": -0.065, "open": 7.66, "high": 7.66, "low": 7.66, "tick": "down", "last_trade_price": 7.66, "last_trade_time": "2026-08-21T14:37:05", "percent_change": -0.841426, "prev_day_close": 7.72500014305115}, {"option": "TTD260904C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1382.0, "iv": 1.6043, "open_interest": 45.0, "volume": 2.0, "delta": 0.0198, "gamma": 0.0161, "vega": 0.0012, "theta": -0.0046, "rho": 0.0001, "theo": 0.019, "change": 0.065, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T09:44:59", "percent_change": 260.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260904P00021500", "bid": 7.2, "bid_size": 42.0, "ask": 10.35, "ask_size": 25.0, "iv": 2.2123, "open_interest": 1.0, "volume": 1.0, "delta": -0.9857, "gamma": 0.0154, "vega": 0.0009, "theta": -0.0044, "rho": -0.0012, "theo": 8.3445, "change": -0.04, "open": 8.16, "high": 8.16, "low": 8.16, "tick": "down", "last_trade_price": 8.16, "last_trade_time": "2026-08-21T14:43:55", "percent_change": -0.487805, "prev_day_close": 8.20000004768372}, {"option": "TTD260904C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 1.0105, "open_interest": 1349.0, "volume": 11.0, "delta": 0.0186, "gamma": 0.0148, "vega": 0.0012, "theta": -0.0045, "rho": 0.0001, "theo": 0.0182, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:21:46", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "TTD260904P00022000", "bid": 8.6, "bid_size": 46.0, "ask": 9.95, "ask_size": 43.0, "iv": 2.2774, "open_interest": 0.0, "volume": 3.0, "delta": -0.9868, "gamma": 0.014, "vega": 0.0009, "theta": -0.0042, "rho": -0.0012, "theo": 8.8438, "change": 0.12, "open": 8.87, "high": 8.92, "low": 8.87, "tick": "no_change", "last_trade_price": 8.92, "last_trade_time": "2026-08-21T15:16:26", "percent_change": 1.36364, "prev_day_close": 8.7999997138977}, {"option": "TTD260904C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 888.0, "iv": 1.344, "open_interest": 126.0, "volume": 1.0, "delta": 0.0175, "gamma": 0.0136, "vega": 0.0011, "theta": -0.0044, "rho": 0.0001, "theo": 0.0175, "change": 0.05, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T09:45:19", "percent_change": 125.0, "prev_day_close": 0.0399999991059303}, {"option": "TTD260904P00022500", "bid": 8.4, "bid_size": 36.0, "ask": 10.3, "ask_size": 13.0, "iv": 1.2887, "open_interest": 1.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0129, "vega": 0.0008, "theta": -0.0041, "rho": -0.001, "theo": 9.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-17T11:01:43", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "TTD260904C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 700.0, "iv": 1.4174, "open_interest": 47.0, "volume": 2.0, "delta": 0.0166, "gamma": 0.0126, "vega": 0.001, "theta": -0.0043, "rho": 0.0001, "theo": 0.0169, "change": 0.05, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T09:46:10", "percent_change": 125.0, "prev_day_close": 0.0399999991059303}, {"option": "TTD260904P00023000", "bid": 8.8, "bid_size": 38.0, "ask": 11.6, "ask_size": 18.0, "iv": 2.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0118, "vega": 0.0007, "theta": -0.004, "rho": -0.0008, "theo": 9.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.54, "last_trade_time": "2026-08-17T15:25:59", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TTD260904C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1240.0, "iv": 3.2994, "open_interest": 115.0, "volume": 5.0, "delta": 0.015, "gamma": 0.011, "vega": 0.001, "theta": -0.0042, "rho": 0.0001, "theo": 0.0159, "change": 0.005, "open": 0.08, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T11:41:17", "percent_change": 14.2857, "prev_day_close": 0.0350000001490116}, {"option": "TTD260904P00024000", "bid": 9.8, "bid_size": 37.0, "ask": 12.6, "ask_size": 13.0, "iv": 2.396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0102, "vega": 0.0006, "theta": -0.0038, "rho": -0.0008, "theo": 10.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.78, "last_trade_time": "2026-08-17T15:34:22", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "TTD260904C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 17.0, "iv": 1.3217, "open_interest": 222.0, "volume": 5.0, "delta": 0.0137, "gamma": 0.0097, "vega": 0.0009, "theta": -0.004, "rho": 0.0001, "theo": 0.015, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T09:48:16", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TTD260904P00025000", "bid": 10.35, "bid_size": 37.0, "ask": 13.85, "ask_size": 20.0, "iv": 2.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0088, "vega": 0.0006, "theta": -0.0036, "rho": -0.0008, "theo": 11.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-19T11:47:51", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "TTD260904C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 529.0, "iv": 2.2983, "open_interest": 30.0, "volume": 1.0, "delta": 0.0127, "gamma": 0.0086, "vega": 0.0008, "theta": -0.0039, "rho": 0.0001, "theo": 0.0143, "change": 0.04, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T09:47:23", "percent_change": 100.0, "prev_day_close": 0.0399999991059303}, {"option": "TTD260904P00026000", "bid": 11.95, "bid_size": 34.0, "ask": 13.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9918, "gamma": 0.0078, "vega": 0.0005, "theta": -0.0034, "rho": -0.0008, "theo": 12.8411, "change": -0.12, "open": 12.53, "high": 12.53, "low": 12.53, "tick": "up", "last_trade_price": 12.53, "last_trade_time": "2026-08-21T09:33:13", "percent_change": -0.948617, "prev_day_close": 12.6500000953674}, {"option": "TTD260904C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 702.0, "iv": 2.3058, "open_interest": 118.0, "volume": 1.0, "delta": 0.0118, "gamma": 0.0078, "vega": 0.0008, "theta": -0.0038, "rho": 0.0001, "theo": 0.0137, "change": 0.06, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T09:47:38", "percent_change": 300.0, "prev_day_close": 0.0199999995529652}, {"option": "TTD260904P00027000", "bid": 12.85, "bid_size": 35.0, "ask": 14.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9926, "gamma": 0.0069, "vega": 0.0005, "theta": -0.0032, "rho": -0.0008, "theo": 13.8406, "change": -0.235, "open": 13.59, "high": 13.59, "low": 13.59, "tick": "down", "last_trade_price": 13.59, "last_trade_time": "2026-08-21T09:31:46", "percent_change": -1.69982, "prev_day_close": 13.8250002861023}, {"option": "TTD260904C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 375.0, "iv": 2.7122, "open_interest": 17.0, "volume": 3.0, "delta": 0.0098, "gamma": 0.006, "vega": 0.0007, "theta": -0.0036, "rho": 0.0, "theo": 0.0122, "change": -0.035, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T09:47:14", "percent_change": -30.4348, "prev_day_close": 0.115000002086163}, {"option": "TTD260904P00030000", "bid": 16.55, "bid_size": 31.0, "ask": 16.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9942, "gamma": 0.0051, "vega": 0.0004, "theta": -0.0029, "rho": -0.0005, "theo": 16.8395, "change": -0.05, "open": 16.7, "high": 16.7, "low": 16.7, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-08-21T09:33:42", "percent_change": -0.298507, "prev_day_close": 16.75}, {"option": "TTD260911C00003000", "bid": 8.15, "bid_size": 10.0, "ask": 12.3, "ask_size": 10.0, "iv": 3.4715, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0016, "rho": 0.0017, "theo": 10.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-08-13T15:21:24", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "TTD260911P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 7.6293, "open_interest": 9.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-14T10:28:27", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TTD260911C00004000", "bid": 7.15, "bid_size": 10.0, "ask": 11.3, "ask_size": 10.0, "iv": 2.8047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.002, "vega": 0.0004, "theta": -0.002, "rho": 0.0022, "theo": 9.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.37500023841858}, {"option": "TTD260911P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 127.0, "iv": 6.1132, "open_interest": 4.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.002, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T10:23:59", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TTD260911C00005000", "bid": 6.15, "bid_size": 10.0, "ask": 10.3, "ask_size": 10.0, "iv": 2.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0033, "vega": 0.0006, "theta": -0.0024, "rho": 0.0028, "theo": 8.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.37500023841858}, {"option": "TTD260911P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 154.0, "iv": 3.9661, "open_interest": 6.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0033, "vega": 0.0006, "theta": -0.0024, "rho": -0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-13T10:29:51", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TTD260911C00006000", "bid": 5.15, "bid_size": 10.0, "ask": 9.3, "ask_size": 10.0, "iv": 1.8921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0054, "vega": 0.0008, "theta": -0.0028, "rho": 0.0034, "theo": 7.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.37500023841858}, {"option": "TTD260911P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 814.0, "iv": 3.3278, "open_interest": 20.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0054, "vega": 0.0008, "theta": -0.0028, "rho": -0.0001, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-14T10:26:15", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TTD260911C00007000", "bid": 4.2, "bid_size": 10.0, "ask": 8.3, "ask_size": 10.0, "iv": 1.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0086, "vega": 0.0011, "theta": -0.0032, "rho": 0.0039, "theo": 6.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "TTD260911P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 191.0, "iv": 3.6098, "open_interest": 7.0, "volume": 2.0, "delta": -0.0138, "gamma": 0.0086, "vega": 0.0011, "theta": -0.0032, "rho": -0.0001, "theo": 0.0211, "change": -0.365, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:05:03", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "TTD260911C00007500", "bid": 3.7, "bid_size": 10.0, "ask": 7.8, "ask_size": 10.0, "iv": 1.3971, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0109, "vega": 0.0013, "theta": -0.0034, "rho": 0.0042, "theo": 5.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "TTD260911P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 877.0, "iv": 1.6846, "open_interest": 12.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0109, "vega": 0.0013, "theta": -0.0034, "rho": -0.0001, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T10:03:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TTD260911C00008000", "bid": 3.1, "bid_size": 11.0, "ask": 7.3, "ask_size": 10.0, "iv": 1.1351, "open_interest": 1.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0139, "vega": 0.0015, "theta": -0.0036, "rho": 0.0044, "theo": 5.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-08-10T13:16:41", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "TTD260911P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 986.0, "iv": 1.5244, "open_interest": 11.0, "volume": 1.0, "delta": -0.0195, "gamma": 0.0139, "vega": 0.0015, "theta": -0.0036, "rho": -0.0001, "theo": 0.0256, "change": 0.055, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T10:04:32", "percent_change": 122.222, "prev_day_close": 0.0450000017881393}, {"option": "TTD260911C00008500", "bid": 2.9, "bid_size": 10.0, "ask": 6.8, "ask_size": 10.0, "iv": 1.4076, "open_interest": 2.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0177, "vega": 0.0017, "theta": -0.0038, "rho": 0.0047, "theo": 4.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-08-13T13:49:37", "percent_change": 0.0, "prev_day_close": 5.12500011920929}, {"option": "TTD260911P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 992.0, "iv": 1.0817, "open_interest": 188.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0178, "vega": 0.0017, "theta": -0.0038, "rho": -0.0002, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T10:02:47", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "TTD260911C00009000", "bid": 2.95, "bid_size": 10.0, "ask": 6.3, "ask_size": 10.0, "iv": 1.7366, "open_interest": 2.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0229, "vega": 0.002, "theta": -0.004, "rho": 0.0049, "theo": 4.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-13T13:39:42", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "TTD260911P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 1600.0, "iv": 1.2176, "open_interest": 18.0, "volume": 4.0, "delta": -0.0279, "gamma": 0.023, "vega": 0.002, "theta": -0.0041, "rho": -0.0002, "theo": 0.0311, "change": -0.04, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:50:24", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "TTD260911C00009500", "bid": 2.85, "bid_size": 10.0, "ask": 5.8, "ask_size": 10.0, "iv": 1.8256, "open_interest": 1.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0299, "vega": 0.0024, "theta": -0.0042, "rho": 0.0052, "theo": 3.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-19T11:06:37", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TTD260911P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1018.0, "iv": 0.8469, "open_interest": 208.0, "volume": 2.0, "delta": -0.0337, "gamma": 0.03, "vega": 0.0024, "theta": -0.0043, "rho": -0.0002, "theo": 0.0343, "change": 0.06, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T10:02:49", "percent_change": 150.0, "prev_day_close": 0.0399999991059303}, {"option": "TTD260911C00010000", "bid": 2.8, "bid_size": 61.0, "ask": 3.8, "ask_size": 26.0, "iv": 0.8791, "open_interest": 6.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0398, "vega": 0.0028, "theta": -0.0044, "rho": 0.0054, "theo": 3.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-08-10T15:41:14", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "TTD260911P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 719.0, "iv": 0.7366, "open_interest": 79.0, "volume": 1.0, "delta": -0.0411, "gamma": 0.0399, "vega": 0.0028, "theta": -0.0044, "rho": -0.0003, "theo": 0.0379, "change": 0.085, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T10:02:28", "percent_change": 340.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260911C00010500", "bid": 2.3, "bid_size": 61.0, "ask": 3.9, "ask_size": 49.0, "iv": 1.1961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0542, "vega": 0.0033, "theta": -0.0046, "rho": 0.0056, "theo": 2.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-08-13T13:49:17", "percent_change": 0.0, "prev_day_close": 3.17000007629394}, {"option": "TTD260911P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 794.0, "iv": 0.6434, "open_interest": 124.0, "volume": 6.0, "delta": -0.051, "gamma": 0.0544, "vega": 0.0034, "theta": -0.0046, "rho": -0.0004, "theo": 0.0424, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T10:05:12", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "TTD260911C00011000", "bid": 1.8, "bid_size": 61.0, "ask": 3.4, "ask_size": 45.0, "iv": 1.0381, "open_interest": 11.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0781, "vega": 0.0042, "theta": -0.0051, "rho": 0.0058, "theo": 2.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-08-17T13:35:04", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "TTD260911P00011000", "bid": 0.02, "bid_size": 98.0, "ask": 0.06, "ask_size": 99.0, "iv": 0.4851, "open_interest": 144.0, "volume": 1.0, "delta": -0.0686, "gamma": 0.0785, "vega": 0.0042, "theta": -0.0052, "rho": -0.0005, "theo": 0.0522, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T10:03:50", "percent_change": -23.0769, "prev_day_close": 0.0650000004097819}, {"option": "TTD260911C00011500", "bid": 1.06, "bid_size": 181.0, "ask": 3.9, "ask_size": 241.0, "iv": 1.2598, "open_interest": 4.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.1213, "vega": 0.006, "theta": -0.007, "rho": 0.0057, "theo": 1.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.61, "last_trade_time": "2026-08-13T13:48:37", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "TTD260911P00011500", "bid": 0.02, "bid_size": 309.0, "ask": 0.14, "ask_size": 94.0, "iv": 0.4716, "open_interest": 34.0, "volume": 1.0, "delta": -0.1124, "gamma": 0.122, "vega": 0.0061, "theta": -0.007, "rho": -0.0008, "theo": 0.0882, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:37:51", "percent_change": -10.0, "prev_day_close": 0.0999999977648258}, {"option": "TTD260911C00012000", "bid": 1.28, "bid_size": 10.0, "ask": 2.3, "ask_size": 131.0, "iv": 0.9051, "open_interest": 19.0, "volume": 0.0, "delta": 0.806, "gamma": 0.1759, "vega": 0.0087, "theta": -0.0102, "rho": 0.0053, "theo": 1.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-08-19T11:02:28", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "TTD260911P00012000", "bid": 0.08, "bid_size": 1204.0, "ask": 0.27, "ask_size": 1260.0, "iv": 0.4907, "open_interest": 2131.0, "volume": 45.0, "delta": -0.1955, "gamma": 0.1771, "vega": 0.0088, "theta": -0.0103, "rho": -0.0014, "theo": 0.1769, "change": 0.005, "open": 0.18, "high": 0.18, "low": 0.16, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T14:52:09", "percent_change": 3.0303, "prev_day_close": 0.165000006556511}, {"option": "TTD260911C00012500", "bid": 0.88, "bid_size": 237.0, "ask": 1.15, "ask_size": 241.0, "iv": 0.4897, "open_interest": 55.0, "volume": 2.0, "delta": 0.6984, "gamma": 0.223, "vega": 0.011, "theta": -0.013, "rho": 0.0047, "theo": 1.0186, "change": 0.005, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T13:11:04", "percent_change": 0.436683, "prev_day_close": 1.14499998092651}, {"option": "TTD260911P00012500", "bid": 0.28, "bid_size": 78.0, "ask": 0.33, "ask_size": 18.0, "iv": 0.4798, "open_interest": 878.0, "volume": 165.0, "delta": -0.3038, "gamma": 0.2245, "vega": 0.0111, "theta": -0.0131, "rho": -0.0021, "theo": 0.3196, "change": 0.02, "open": 0.29, "high": 0.31, "low": 0.28, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T15:33:23", "percent_change": 6.89655, "prev_day_close": 0.290000006556511}, {"option": "TTD260911C00013000", "bid": 0.6, "bid_size": 411.0, "ask": 0.85, "ask_size": 333.0, "iv": 0.4946, "open_interest": 198.0, "volume": 86.0, "delta": 0.5757, "gamma": 0.2526, "vega": 0.0124, "theta": -0.0146, "rho": 0.0039, "theo": 0.7179, "change": -0.125, "open": 0.77, "high": 0.8, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-08-21T15:37:53", "percent_change": -14.7929, "prev_day_close": 0.844999998807907}, {"option": "TTD260911P00013000", "bid": 0.49, "bid_size": 67.0, "ask": 0.6, "ask_size": 63.0, "iv": 0.51, "open_interest": 646.0, "volume": 208.0, "delta": -0.4274, "gamma": 0.2548, "vega": 0.0124, "theta": -0.0147, "rho": -0.0028, "theo": 0.5188, "change": 0.02, "open": 0.47, "high": 0.53, "low": 0.47, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T15:55:03", "percent_change": 4.16667, "prev_day_close": 0.480000004172325}, {"option": "TTD260911C00013500", "bid": 0.48, "bid_size": 2.0, "ask": 0.54, "ask_size": 94.0, "iv": 0.508, "open_interest": 490.0, "volume": 173.0, "delta": 0.4494, "gamma": 0.2537, "vega": 0.0125, "theta": -0.0148, "rho": 0.0031, "theo": 0.4894, "change": -0.06, "open": 0.52, "high": 0.59, "low": 0.49, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-21T15:57:25", "percent_change": -10.0, "prev_day_close": 0.599999994039536}, {"option": "TTD260911P00013500", "bid": 0.74, "bid_size": 158.0, "ask": 0.93, "ask_size": 298.0, "iv": 0.527, "open_interest": 408.0, "volume": 56.0, "delta": -0.5549, "gamma": 0.2565, "vega": 0.0125, "theta": -0.0149, "rho": -0.0035, "theo": 0.7908, "change": -0.035, "open": 0.72, "high": 0.79, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T13:18:18", "percent_change": -4.7619, "prev_day_close": 0.734999984502792}, {"option": "TTD260911C00014000", "bid": 0.3, "bid_size": 135.0, "ask": 0.35, "ask_size": 73.0, "iv": 0.498, "open_interest": 777.0, "volume": 1602.0, "delta": 0.3367, "gamma": 0.2289, "vega": 0.0116, "theta": -0.0139, "rho": 0.0024, "theo": 0.3303, "change": -0.06, "open": 0.42, "high": 0.42, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T15:59:48", "percent_change": -14.6341, "prev_day_close": 0.409999996423721}, {"option": "TTD260911P00014000", "bid": 0.98, "bid_size": 778.0, "ask": 1.19, "ask_size": 10.0, "iv": 0.4602, "open_interest": 2150.0, "volume": 16.0, "delta": -0.6689, "gamma": 0.2321, "vega": 0.0115, "theta": -0.0141, "rho": -0.004, "theo": 1.1329, "change": 0.055, "open": 1.18, "high": 1.18, "low": 1.05, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T15:49:49", "percent_change": 5.26316, "prev_day_close": 1.0450000166893}, {"option": "TTD260911C00014500", "bid": 0.15, "bid_size": 406.0, "ask": 0.28, "ask_size": 73.0, "iv": 0.5097, "open_interest": 460.0, "volume": 12.0, "delta": 0.2446, "gamma": 0.1924, "vega": 0.0099, "theta": -0.0122, "rho": 0.0017, "theo": 0.2194, "change": -0.02, "open": 0.22, "high": 0.25, "low": 0.22, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T14:01:07", "percent_change": -7.40741, "prev_day_close": 0.270000003278255}, {"option": "TTD260911P00014500", "bid": 1.39, "bid_size": 220.0, "ask": 1.59, "ask_size": 79.0, "iv": 0.4786, "open_interest": 244.0, "volume": 13.0, "delta": -0.7625, "gamma": 0.1962, "vega": 0.0097, "theta": -0.0124, "rho": -0.0041, "theo": 1.5236, "change": 0.065, "open": 1.51, "high": 1.55, "low": 1.43, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-21T15:52:46", "percent_change": 4.3771, "prev_day_close": 1.48500001430511}, {"option": "TTD260911C00015000", "bid": 0.09, "bid_size": 991.0, "ask": 0.2, "ask_size": 412.0, "iv": 0.527, "open_interest": 820.0, "volume": 113.0, "delta": 0.1728, "gamma": 0.1534, "vega": 0.0081, "theta": -0.01, "rho": 0.0012, "theo": 0.1431, "change": -0.035, "open": 0.16, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T15:32:42", "percent_change": -18.9189, "prev_day_close": 0.185000002384186}, {"option": "TTD260911P00015000", "bid": 1.58, "bid_size": 1247.0, "ask": 2.43, "ask_size": 1161.0, "iv": 0.5919, "open_interest": 1092.0, "volume": 2.0, "delta": -0.8358, "gamma": 0.1578, "vega": 0.0078, "theta": -0.0103, "rho": -0.0041, "theo": 1.9495, "change": 0.08, "open": 1.96, "high": 1.96, "low": 1.96, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-08-21T12:35:13", "percent_change": 4.25532, "prev_day_close": 1.87999999523163}, {"option": "TTD260911C00015500", "bid": 0.08, "bid_size": 261.0, "ask": 0.12, "ask_size": 181.0, "iv": 0.547, "open_interest": 859.0, "volume": 20.0, "delta": 0.1235, "gamma": 0.1183, "vega": 0.0065, "theta": -0.0082, "rho": 0.0009, "theo": 0.0974, "change": -0.025, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T14:46:47", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "TTD260911P00015500", "bid": 2.18, "bid_size": 146.0, "ask": 3.1, "ask_size": 317.0, "iv": 0.8305, "open_interest": 70.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.123, "vega": 0.0061, "theta": -0.0085, "rho": -0.0037, "theo": 2.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-08-20T15:24:44", "percent_change": 0.0, "prev_day_close": 2.28000009059906}, {"option": "TTD260911C00016000", "bid": 0.07, "bid_size": 1.0, "ask": 0.09, "ask_size": 107.0, "iv": 0.586, "open_interest": 436.0, "volume": 24.0, "delta": 0.0932, "gamma": 0.0916, "vega": 0.0053, "theta": -0.007, "rho": 0.0006, "theo": 0.0727, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T11:41:45", "percent_change": -15.7895, "prev_day_close": 0.0949999988079071}, {"option": "TTD260911P00016000", "bid": 2.6, "bid_size": 294.0, "ask": 3.2, "ask_size": 107.0, "iv": 0.6051, "open_interest": 124.0, "volume": 35.0, "delta": -0.9174, "gamma": 0.0957, "vega": 0.0048, "theta": -0.0074, "rho": -0.0034, "theo": 2.8836, "change": -0.045, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-08-21T12:52:09", "percent_change": -1.61002, "prev_day_close": 2.79500007629395}, {"option": "TTD260911C00016500", "bid": 0.05, "bid_size": 2.0, "ask": 0.07, "ask_size": 75.0, "iv": 0.6112, "open_interest": 189.0, "volume": 15.0, "delta": 0.0742, "gamma": 0.0726, "vega": 0.0044, "theta": -0.0062, "rho": 0.0005, "theo": 0.0586, "change": -0.045, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:09:04", "percent_change": -47.3684, "prev_day_close": 0.0950000006705522}, {"option": "TTD260911P00016500", "bid": 2.9, "bid_size": 82.0, "ask": 4.3, "ask_size": 45.0, "iv": 0.9588, "open_interest": 64.0, "volume": 18.0, "delta": -0.9367, "gamma": 0.0761, "vega": 0.0039, "theta": -0.0066, "rho": -0.0031, "theo": 3.3712, "change": 0.12, "open": 3.24, "high": 3.37, "low": 3.24, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-08-21T15:36:39", "percent_change": 3.69231, "prev_day_close": 3.25}, {"option": "TTD260911C00017000", "bid": 0.03, "bid_size": 80.0, "ask": 0.05, "ask_size": 81.0, "iv": 0.619, "open_interest": 161.0, "volume": 22.0, "delta": 0.0615, "gamma": 0.059, "vega": 0.0038, "theta": -0.0057, "rho": 0.0004, "theo": 0.0498, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:55:09", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "TTD260911P00017000", "bid": 3.65, "bid_size": 58.0, "ask": 4.85, "ask_size": 82.0, "iv": 1.2033, "open_interest": 56.0, "volume": 12.0, "delta": -0.9493, "gamma": 0.0618, "vega": 0.0033, "theta": -0.006, "rho": -0.0027, "theo": 3.8635, "change": 0.125, "open": 3.85, "high": 3.95, "low": 3.85, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-21T15:30:03", "percent_change": 3.26797, "prev_day_close": 3.82500004768372}, {"option": "TTD260911C00017500", "bid": 0.01, "bid_size": 21.0, "ask": 0.13, "ask_size": 938.0, "iv": 0.7544, "open_interest": 95.0, "volume": 15.0, "delta": 0.0525, "gamma": 0.0492, "vega": 0.0034, "theta": -0.0053, "rho": 0.0004, "theo": 0.0437, "change": 0.03, "open": 0.1, "high": 0.13, "low": 0.04, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T15:51:35", "percent_change": 75.0, "prev_day_close": 0.0400000000372529}, {"option": "TTD260911P00017500", "bid": 4.15, "bid_size": 61.0, "ask": 4.7, "ask_size": 45.0, "iv": 0.8512, "open_interest": 10.0, "volume": 4.0, "delta": -0.9582, "gamma": 0.0512, "vega": 0.0028, "theta": -0.0056, "rho": -0.0025, "theo": 4.3586, "change": 0.39, "open": 4.13, "high": 4.39, "low": 4.13, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-08-21T14:11:54", "percent_change": 9.75, "prev_day_close": 4.0}, {"option": "TTD260911C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 746.0, "iv": 0.7427, "open_interest": 195.0, "volume": 68.0, "delta": 0.0458, "gamma": 0.0417, "vega": 0.0031, "theta": -0.005, "rho": 0.0003, "theo": 0.0393, "change": 0.045, "open": 0.04, "high": 0.1, "low": 0.02, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T11:26:09", "percent_change": 81.8182, "prev_day_close": 0.0550000006332994}, {"option": "TTD260911P00018000", "bid": 4.25, "bid_size": 71.0, "ask": 5.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 48.0, "volume": 5.0, "delta": -0.9646, "gamma": 0.0432, "vega": 0.0024, "theta": -0.0053, "rho": -0.0023, "theo": 4.855, "change": -0.085, "open": 4.64, "high": 4.69, "low": 4.64, "tick": "no_change", "last_trade_price": 4.69, "last_trade_time": "2026-08-21T15:33:00", "percent_change": -1.78011, "prev_day_close": 4.77500009536743}, {"option": "TTD260911C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 775.0, "iv": 0.777, "open_interest": 177.0, "volume": 3.0, "delta": 0.0407, "gamma": 0.036, "vega": 0.0028, "theta": -0.0048, "rho": 0.0003, "theo": 0.0359, "change": 0.045, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T09:52:22", "percent_change": 81.8182, "prev_day_close": 0.0549999997019768}, {"option": "TTD260911P00018500", "bid": 5.0, "bid_size": 72.0, "ask": 7.2, "ask_size": 42.0, "iv": 1.7802, "open_interest": 52.0, "volume": 2.0, "delta": -0.9695, "gamma": 0.037, "vega": 0.0021, "theta": -0.005, "rho": -0.0024, "theo": 5.3523, "change": -0.1, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T13:10:19", "percent_change": -1.96078, "prev_day_close": 5.09999990463257}, {"option": "TTD260911C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 576.0, "iv": 0.7861, "open_interest": 133.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0315, "vega": 0.0025, "theta": -0.0046, "rho": 0.0002, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T10:50:14", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TTD260911P00019000", "bid": 4.8, "bid_size": 65.0, "ask": 6.95, "ask_size": 45.0, "iv": 0.8993, "open_interest": 41.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.032, "vega": 0.0018, "theta": -0.0047, "rho": -0.002, "theo": 5.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-08-20T14:41:50", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "TTD260911C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 699.0, "iv": 0.9379, "open_interest": 77.0, "volume": 1.0, "delta": 0.0333, "gamma": 0.0278, "vega": 0.0023, "theta": -0.0044, "rho": 0.0002, "theo": 0.031, "change": 0.04, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T09:53:46", "percent_change": 80.0, "prev_day_close": 0.0500000007450581}, {"option": "TTD260911P00019500", "bid": 6.15, "bid_size": 31.0, "ask": 8.35, "ask_size": 27.0, "iv": 2.0634, "open_interest": 1.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.028, "vega": 0.0017, "theta": -0.0045, "rho": -0.0019, "theo": 6.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-08-20T12:40:48", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TTD260911C00020000", "bid": 0.01, "bid_size": 1.0, "ask": 0.09, "ask_size": 1354.0, "iv": 0.9528, "open_interest": 307.0, "volume": 6.0, "delta": 0.0305, "gamma": 0.0249, "vega": 0.0022, "theta": -0.0043, "rho": 0.0002, "theo": 0.0291, "change": 0.06, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:51:00", "percent_change": 200.0, "prev_day_close": 0.0300000002607703}, {"option": "TTD260911P00020000", "bid": 5.7, "bid_size": 45.0, "ask": 8.85, "ask_size": 35.0, "iv": 1.648, "open_interest": 1.0, "volume": 3.0, "delta": -0.9789, "gamma": 0.0248, "vega": 0.0015, "theta": -0.0043, "rho": -0.0019, "theo": 6.8473, "change": -0.28, "open": 6.86, "high": 6.87, "low": 6.82, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-08-21T14:12:07", "percent_change": -3.91608, "prev_day_close": 7.14999985694885}, {"option": "TTD260911C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 781.0, "iv": 0.9599, "open_interest": 116.0, "volume": 1.0, "delta": 0.0282, "gamma": 0.0224, "vega": 0.002, "theta": -0.0041, "rho": 0.0002, "theo": 0.0276, "change": 0.045, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T09:54:01", "percent_change": 100.0, "prev_day_close": 0.0450000017881393}, {"option": "TTD260911P00020500", "bid": 6.2, "bid_size": 10.0, "ask": 9.35, "ask_size": 10.0, "iv": 1.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0221, "vega": 0.0014, "theta": -0.0041, "rho": -0.0018, "theo": 7.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "TTD260911C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1.0, "iv": 0.9014, "open_interest": 22.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0203, "vega": 0.0019, "theta": -0.004, "rho": 0.0002, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-20T09:56:51", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TTD260911P00021000", "bid": 6.85, "bid_size": 10.0, "ask": 9.85, "ask_size": 10.0, "iv": 1.8518, "open_interest": 1.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0199, "vega": 0.0013, "theta": -0.004, "rho": -0.0017, "theo": 7.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.84, "last_trade_time": "2026-08-20T14:57:50", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "TTD260911C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 812.0, "iv": 1.1163, "open_interest": 61.0, "volume": 2.0, "delta": 0.0245, "gamma": 0.0186, "vega": 0.0018, "theta": -0.0039, "rho": 0.0002, "theo": 0.0251, "change": 0.045, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T09:54:22", "percent_change": 100.0, "prev_day_close": 0.0450000017881393}, {"option": "TTD260911P00021500", "bid": 7.3, "bid_size": 10.0, "ask": 10.35, "ask_size": 10.0, "iv": 1.8798, "open_interest": 2.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.018, "vega": 0.0012, "theta": -0.0038, "rho": -0.0017, "theo": 8.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.34, "last_trade_time": "2026-08-20T15:12:39", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "TTD260911C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 996.0, "iv": 1.0814, "open_interest": 91.0, "volume": 4.0, "delta": 0.023, "gamma": 0.0171, "vega": 0.0017, "theta": -0.0038, "rho": 0.0002, "theo": 0.024, "change": 0.045, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:51:55", "percent_change": 100.0, "prev_day_close": 0.0450000017881393}, {"option": "TTD260911P00022000", "bid": 7.1, "bid_size": 10.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0163, "vega": 0.0011, "theta": -0.0037, "rho": -0.0013, "theo": 8.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-08-19T15:24:56", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "TTD260911C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 954.0, "iv": 1.1194, "open_interest": 77.0, "volume": 11.0, "delta": 0.0217, "gamma": 0.0158, "vega": 0.0016, "theta": -0.0038, "rho": 0.0001, "theo": 0.0231, "change": 0.045, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:52:36", "percent_change": 100.0, "prev_day_close": 0.0450000017881393}, {"option": "TTD260911P00022500", "bid": 8.05, "bid_size": 10.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0149, "vega": 0.001, "theta": -0.0035, "rho": -0.0013, "theo": 9.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "TTD260911C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 505.0, "iv": 1.1327, "open_interest": 53.0, "volume": 5.0, "delta": 0.0206, "gamma": 0.0146, "vega": 0.0016, "theta": -0.0037, "rho": 0.0001, "theo": 0.0223, "change": 0.055, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T09:55:58", "percent_change": 220.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260911P00023000", "bid": 7.7, "bid_size": 10.0, "ask": 11.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0136, "vega": 0.0009, "theta": -0.0034, "rho": -0.0014, "theo": 9.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-08-19T14:58:27", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "TTD260911C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 542.0, "iv": 1.1921, "open_interest": 52.0, "volume": 2.0, "delta": 0.0195, "gamma": 0.0136, "vega": 0.0015, "theta": -0.0036, "rho": 0.0001, "theo": 0.0216, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:30:42", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "TTD260911P00023500", "bid": 8.8, "bid_size": 10.0, "ask": 12.35, "ask_size": 10.0, "iv": 1.7445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0126, "vega": 0.0009, "theta": -0.0033, "rho": -0.0013, "theo": 10.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.94, "last_trade_time": "2026-08-19T15:33:56", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "TTD260911C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 456.0, "iv": 1.227, "open_interest": 14.0, "volume": 2.0, "delta": 0.0186, "gamma": 0.0128, "vega": 0.0014, "theta": -0.0036, "rho": 0.0001, "theo": 0.0209, "change": 0.04, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:53:31", "percent_change": 80.0, "prev_day_close": 0.0500000007450581}, {"option": "TTD260911P00024000", "bid": 9.3, "bid_size": 10.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0116, "vega": 0.0008, "theta": -0.0032, "rho": -0.0013, "theo": 10.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.41, "last_trade_time": "2026-08-19T15:29:03", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "TTD260911C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 644.0, "iv": 1.2359, "open_interest": 32.0, "volume": 13.0, "delta": 0.0178, "gamma": 0.012, "vega": 0.0014, "theta": -0.0035, "rho": 0.0001, "theo": 0.0203, "change": 0.045, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:53:39", "percent_change": 100.0, "prev_day_close": 0.0450000017881393}, {"option": "TTD260911P00024500", "bid": 9.8, "bid_size": 10.0, "ask": 13.35, "ask_size": 10.0, "iv": 1.8316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0108, "vega": 0.0008, "theta": -0.0031, "rho": -0.0013, "theo": 11.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.08, "last_trade_time": "2026-08-13T15:51:29", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "TTD260911C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 22.0, "iv": 1.2096, "open_interest": 95.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0113, "vega": 0.0013, "theta": -0.0034, "rho": 0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-14T10:15:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260911P00025000", "bid": 10.55, "bid_size": 10.0, "ask": 13.85, "ask_size": 10.0, "iv": 2.0626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0101, "vega": 0.0008, "theta": -0.003, "rho": -0.0013, "theo": 11.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "TTD260911C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 428.0, "iv": 1.3575, "open_interest": 21.0, "volume": 9.0, "delta": 0.0157, "gamma": 0.0101, "vega": 0.0012, "theta": -0.0033, "rho": 0.0001, "theo": 0.0187, "change": 0.045, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:54:09", "percent_change": 100.0, "prev_day_close": 0.0450000017881393}, {"option": "TTD260911P00026000", "bid": 11.55, "bid_size": 10.0, "ask": 14.85, "ask_size": 10.0, "iv": 2.1466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0088, "vega": 0.0007, "theta": -0.0028, "rho": -0.0012, "theo": 12.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.42, "last_trade_time": "2026-07-31T13:11:59", "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "TTD260911C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 707.0, "iv": 1.418, "open_interest": 57.0, "volume": 5.0, "delta": 0.0146, "gamma": 0.0091, "vega": 0.0012, "theta": -0.0032, "rho": 0.0001, "theo": 0.0179, "change": 0.05, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:54:33", "percent_change": 125.0, "prev_day_close": 0.0399999991059303}, {"option": "TTD260911P00027000", "bid": 12.5, "bid_size": 10.0, "ask": 15.85, "ask_size": 10.0, "iv": 2.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0078, "vega": 0.0006, "theta": -0.0026, "rho": -0.0012, "theo": 13.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-04T09:53:08", "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "TTD260911C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 186.0, "iv": 1.5841, "open_interest": 66.0, "volume": 2.0, "delta": 0.0122, "gamma": 0.007, "vega": 0.001, "theta": -0.003, "rho": 0.0001, "theo": 0.0159, "change": -0.03, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T09:58:43", "percent_change": -25.0, "prev_day_close": 0.119999997317791}, {"option": "TTD260911P00030000", "bid": 15.55, "bid_size": 10.0, "ask": 18.85, "ask_size": 10.0, "iv": 2.4429, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0056, "vega": 0.0004, "theta": -0.0022, "rho": -0.0008, "theo": 16.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "TTD260918C00002500", "bid": 8.65, "bid_size": 10.0, "ask": 12.8, "ask_size": 10.0, "iv": 3.3623, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0006, "rho": 0.0019, "theo": 10.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "TTD260918P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 2.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "TTD260918C00005000", "bid": 6.2, "bid_size": 10.0, "ask": 10.3, "ask_size": 10.0, "iv": 1.9673, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0025, "vega": 0.0005, "theta": -0.0012, "rho": 0.0038, "theo": 8.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-17T15:29:58", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "TTD260918P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 12.0, "iv": 1.4901, "open_interest": 4.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0025, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T10:32:50", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TTD260918C00007500", "bid": 4.05, "bid_size": 10.0, "ask": 7.8, "ask_size": 10.0, "iv": 1.6497, "open_interest": 30.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0087, "vega": 0.0011, "theta": -0.0018, "rho": 0.0056, "theo": 5.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-08-13T12:48:50", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "TTD260918P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1802.0, "iv": 1.1413, "open_interest": 110.0, "volume": 2.0, "delta": -0.0117, "gamma": 0.0088, "vega": 0.0011, "theta": -0.0018, "rho": -0.0001, "theo": 0.0148, "change": -0.17, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:11:02", "percent_change": -94.4444, "prev_day_close": 0.180000007152557}, {"option": "TTD260918C00010000", "bid": 3.1, "bid_size": 1055.0, "ask": 3.5, "ask_size": 1137.0, "iv": 0.7462, "open_interest": 442.0, "volume": 107.0, "delta": 0.9683, "gamma": 0.0347, "vega": 0.0026, "theta": -0.0026, "rho": 0.0073, "theo": 3.23, "change": -0.055, "open": 3.35, "high": 3.35, "low": 3.27, "tick": "no_change", "last_trade_price": 3.27, "last_trade_time": "2026-08-21T15:17:11", "percent_change": -1.65414, "prev_day_close": 3.32500004768372}, {"option": "TTD260918P00010000", "bid": 0.02, "bid_size": 124.0, "ask": 0.03, "ask_size": 2.0, "iv": 0.5584, "open_interest": 5216.0, "volume": 63.0, "delta": -0.0322, "gamma": 0.0349, "vega": 0.0027, "theta": -0.0026, "rho": -0.0003, "theo": 0.0267, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T12:12:39", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "TTD260918C00012500", "bid": 1.11, "bid_size": 98.0, "ask": 1.25, "ask_size": 778.0, "iv": 0.5459, "open_interest": 3734.0, "volume": 357.0, "delta": 0.6747, "gamma": 0.1867, "vega": 0.0132, "theta": -0.0124, "rho": 0.0059, "theo": 1.1549, "change": -0.14, "open": 1.25, "high": 1.29, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-08-21T15:56:50", "percent_change": -10.9375, "prev_day_close": 1.28000003099442}, {"option": "TTD260918P00012500", "bid": 0.42, "bid_size": 28.0, "ask": 0.46, "ask_size": 87.0, "iv": 0.5264, "open_interest": 15710.0, "volume": 1544.0, "delta": -0.3278, "gamma": 0.1882, "vega": 0.0132, "theta": -0.0125, "rho": -0.0031, "theo": 0.4456, "change": 0.03, "open": 0.45, "high": 0.45, "low": 0.38, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-21T15:58:44", "percent_change": 7.31707, "prev_day_close": 0.409999996423721}, {"option": "TTD260918C00015000", "bid": 0.23, "bid_size": 767.0, "ask": 0.26, "ask_size": 267.0, "iv": 0.5523, "open_interest": 8784.0, "volume": 2057.0, "delta": 0.2238, "gamma": 0.15, "vega": 0.0109, "theta": -0.0106, "rho": 0.0021, "theo": 0.2354, "change": -0.045, "open": 0.3, "high": 0.4, "low": 0.22, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-21T15:59:51", "percent_change": -15.7895, "prev_day_close": 0.285000011324882}, {"option": "TTD260918P00015000", "bid": 1.96, "bid_size": 160.0, "ask": 2.11, "ask_size": 249.0, "iv": 0.5485, "open_interest": 10707.0, "volume": 107.0, "delta": -0.7844, "gamma": 0.1538, "vega": 0.0106, "theta": -0.0108, "rho": -0.0058, "theo": 2.0298, "change": 0.095, "open": 1.92, "high": 2.06, "low": 1.9, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T15:53:28", "percent_change": 4.98688, "prev_day_close": 1.90500003099442}, {"option": "TTD260918C00017500", "bid": 0.05, "bid_size": 5.0, "ask": 0.1, "ask_size": 1100.0, "iv": 0.6617, "open_interest": 4045.0, "volume": 272.0, "delta": 0.0637, "gamma": 0.0543, "vega": 0.0046, "theta": -0.0049, "rho": 0.0006, "theo": 0.0575, "change": -0.015, "open": 0.07, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:45:11", "percent_change": -20.0, "prev_day_close": 0.0749999992549419}, {"option": "TTD260918P00017500", "bid": 4.25, "bid_size": 378.0, "ask": 4.5, "ask_size": 490.0, "iv": 0.6536, "open_interest": 6094.0, "volume": 6.0, "delta": -0.9498, "gamma": 0.0579, "vega": 0.0037, "theta": -0.0053, "rho": -0.0036, "theo": 4.3639, "change": -0.1, "open": 4.3, "high": 4.3, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-21T13:04:58", "percent_change": -2.32558, "prev_day_close": 4.29999995231628}, {"option": "TTD260918C00020000", "bid": 0.02, "bid_size": 1.0, "ask": 0.03, "ask_size": 15.0, "iv": 0.7351, "open_interest": 7032.0, "volume": 73.0, "delta": 0.0335, "gamma": 0.0264, "vega": 0.0027, "theta": -0.0036, "rho": 0.0003, "theo": 0.033, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:56:09", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "TTD260918P00020000", "bid": 6.55, "bid_size": 829.0, "ask": 7.15, "ask_size": 682.0, "iv": 0.791, "open_interest": 6467.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0264, "vega": 0.0017, "theta": -0.0036, "rho": -0.0023, "theo": 6.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-08-20T15:59:46", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TTD260918C00022500", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 116.0, "iv": 0.8745, "open_interest": 7323.0, "volume": 103.0, "delta": 0.0225, "gamma": 0.0162, "vega": 0.002, "theta": -0.003, "rho": 0.0002, "theo": 0.0242, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:25:41", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "TTD260918P00022500", "bid": 9.1, "bid_size": 647.0, "ask": 9.7, "ask_size": 10.0, "iv": 1.1435, "open_interest": 682.0, "volume": 205.0, "delta": -0.9888, "gamma": 0.0146, "vega": 0.0009, "theta": -0.0026, "rho": -0.0013, "theo": 9.3406, "change": -0.045, "open": 9.18, "high": 9.28, "low": 9.18, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-08-21T15:14:54", "percent_change": -0.482572, "prev_day_close": 9.32499980926514}, {"option": "TTD260918C00025000", "bid": 0.01, "bid_size": 10.0, "ask": 0.03, "ask_size": 12.0, "iv": 1.0157, "open_interest": 13794.0, "volume": 118.0, "delta": 0.0169, "gamma": 0.0112, "vega": 0.0015, "theta": -0.0026, "rho": 0.0001, "theo": 0.0195, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:55:26", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TTD260918P00025000", "bid": 11.55, "bid_size": 814.0, "ask": 13.3, "ask_size": 10.0, "iv": 2.0439, "open_interest": 1551.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0089, "vega": 0.0007, "theta": -0.002, "rho": -0.0012, "theo": 11.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-08-20T15:59:10", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TTD260918C00027500", "bid": 0.01, "bid_size": 15.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.1005, "open_interest": 5197.0, "volume": 3.0, "delta": 0.0136, "gamma": 0.0084, "vega": 0.0012, "theta": -0.0024, "rho": 0.0001, "theo": 0.0166, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T10:36:59", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "TTD260918P00027500", "bid": 14.05, "bid_size": 859.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 2746.0, "volume": 3.0, "delta": -0.9954, "gamma": 0.0059, "vega": 0.0004, "theta": -0.0015, "rho": -0.0006, "theo": 14.3372, "change": -0.105, "open": 14.28, "high": 14.28, "low": 14.17, "tick": "down", "last_trade_price": 14.17, "last_trade_time": "2026-08-21T13:01:25", "percent_change": -0.735552, "prev_day_close": 14.2750000953674}, {"option": "TTD260918C00030000", "bid": 0.01, "bid_size": 46.0, "ask": 0.02, "ask_size": 74.0, "iv": 1.2091, "open_interest": 18080.0, "volume": 43.0, "delta": 0.0114, "gamma": 0.0067, "vega": 0.0011, "theta": -0.0022, "rho": 0.0001, "theo": 0.0147, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:12:40", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TTD260918P00030000", "bid": 16.6, "bid_size": 407.0, "ask": 17.9, "ask_size": 558.0, "iv": 2.1962, "open_interest": 159.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0041, "vega": 0.0003, "theta": -0.0011, "rho": -0.0007, "theo": 16.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-08-10T15:00:03", "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "TTD260918C00032500", "bid": 0.01, "bid_size": 5.0, "ask": 0.09, "ask_size": 2446.0, "iv": 1.5246, "open_interest": 2689.0, "volume": 5.0, "delta": 0.0098, "gamma": 0.0055, "vega": 0.0009, "theta": -0.002, "rho": 0.0001, "theo": 0.0132, "change": 0.055, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:55:54", "percent_change": 157.143, "prev_day_close": 0.034999999217689}, {"option": "TTD260918P00032500", "bid": 19.05, "bid_size": 606.0, "ask": 20.8, "ask_size": 832.0, "iv": 2.5398, "open_interest": 314.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.003, "vega": 0.0002, "theta": -0.0009, "rho": -0.0006, "theo": 19.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-08-20T15:59:10", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "TTD260918C00035000", "bid": 0.01, "bid_size": 5.0, "ask": 0.02, "ask_size": 50.0, "iv": 1.3968, "open_interest": 10036.0, "volume": 3.0, "delta": 0.0087, "gamma": 0.0047, "vega": 0.0008, "theta": -0.0019, "rho": 0.0001, "theo": 0.0121, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T13:44:01", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TTD260918P00035000", "bid": 21.15, "bid_size": 11.0, "ask": 23.85, "ask_size": 11.0, "iv": 2.7529, "open_interest": 34.0, "volume": 1.0, "delta": -0.9982, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0007, "rho": -0.0003, "theo": 21.8357, "change": -0.715, "open": 21.66, "high": 21.66, "low": 21.66, "tick": "down", "last_trade_price": 21.66, "last_trade_time": "2026-08-21T14:50:38", "percent_change": -3.19553, "prev_day_close": 22.375}, {"option": "TTD260918C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 952.0, "iv": 1.6642, "open_interest": 3310.0, "volume": 1.0, "delta": 0.0078, "gamma": 0.004, "vega": 0.0008, "theta": -0.0018, "rho": 0.0001, "theo": 0.0112, "change": 0.055, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T10:06:01", "percent_change": 157.143, "prev_day_close": 0.0350000001490116}, {"option": "TTD260918P00037500", "bid": 23.35, "bid_size": 10.0, "ask": 25.95, "ask_size": 10.0, "iv": 2.4478, "open_interest": 18.0, "volume": 2.0, "delta": -0.9986, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0006, "rho": -0.0002, "theo": 24.3356, "change": -0.425, "open": 24.82, "high": 24.82, "low": 24.4, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-08-21T14:50:44", "percent_change": -1.71198, "prev_day_close": 24.8249998092651}, {"option": "TTD260918C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.4905, "open_interest": 3357.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0036, "vega": 0.0007, "theta": -0.0018, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T15:22:32", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TTD260918P00040000", "bid": 26.5, "bid_size": 329.0, "ask": 27.6, "ask_size": 376.0, "iv": 2.3903, "open_interest": 103.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0004, "rho": -0.0002, "theo": 26.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.71, "last_trade_time": "2026-08-05T09:40:11", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "TTD260918C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 865.0, "iv": 2.4145, "open_interest": 2604.0, "volume": 7.0, "delta": 0.0065, "gamma": 0.0032, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0099, "change": -0.07, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T13:59:42", "percent_change": -58.3333, "prev_day_close": 0.119999997317791}, {"option": "TTD260918P00042500", "bid": 28.45, "bid_size": 15.0, "ask": 31.35, "ask_size": 10.0, "iv": 2.9812, "open_interest": 10.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0004, "rho": -0.0002, "theo": 29.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.29, "last_trade_time": "2026-05-28T12:05:46", "percent_change": 0.0, "prev_day_close": 29.7249994277954}, {"option": "TTD260918C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.7904, "open_interest": 1282.0, "volume": 61.0, "delta": 0.006, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0094, "change": -0.015, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:45:51", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "TTD260918P00045000", "bid": 31.2, "bid_size": 10.0, "ask": 33.3, "ask_size": 10.0, "iv": 2.8887, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0003, "rho": -0.0002, "theo": 31.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-06-25T13:43:56", "percent_change": 0.0, "prev_day_close": 32.5250005722046}, {"option": "TTD260918C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8549, "open_interest": 2416.0, "volume": 1.0, "delta": 0.0056, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.009, "change": 0.06, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T10:06:36", "percent_change": 200.0, "prev_day_close": 0.0299999993294477}, {"option": "TTD260918P00047500", "bid": 33.55, "bid_size": 10.0, "ask": 36.35, "ask_size": 10.0, "iv": 3.2256, "open_interest": 3.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 34.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.23, "last_trade_time": "2026-08-12T11:34:31", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "TTD260918C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 15.0, "iv": 1.7405, "open_interest": 2410.0, "volume": 4.0, "delta": 0.0053, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0086, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:47:28", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260918P00050000", "bid": 35.85, "bid_size": 11.0, "ask": 38.85, "ask_size": 10.0, "iv": 3.1905, "open_interest": 6.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": -0.0001, "theo": 36.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.63, "last_trade_time": "2026-07-28T10:58:17", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "TTD260918C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 685.0, "iv": 3.753, "open_interest": 308.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0022, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-20T15:45:30", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TTD260918P00052500", "bid": 38.05, "bid_size": 10.0, "ask": 41.35, "ask_size": 10.0, "iv": 3.0658, "open_interest": 3.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 39.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.24, "last_trade_time": "2026-08-12T11:35:13", "percent_change": 0.0, "prev_day_close": 39.5750007629394}, {"option": "TTD260918C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 1.8449, "open_interest": 3315.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0021, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T15:45:30", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TTD260918P00055000", "bid": 41.15, "bid_size": 10.0, "ask": 43.3, "ask_size": 10.0, "iv": 3.1759, "open_interest": 18.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 41.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.5, "last_trade_time": "2026-08-06T15:20:05", "percent_change": 0.0, "prev_day_close": 42.3250007629394}, {"option": "TTD260918C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 685.0, "iv": 3.8985, "open_interest": 126.0, "volume": 1.0, "delta": 0.0045, "gamma": 0.0019, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0077, "change": 0.055, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T10:07:06", "percent_change": 220.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260918P00057500", "bid": 42.95, "bid_size": 10.0, "ask": 46.35, "ask_size": 10.0, "iv": 3.1301, "open_interest": 2.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 44.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.04, "last_trade_time": "2026-08-20T15:48:17", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "TTD260918C00060000", "bid": 0.01, "bid_size": 12.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.171, "open_interest": 11914.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T11:05:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260918P00060000", "bid": 45.4, "bid_size": 11.0, "ask": 48.85, "ask_size": 11.0, "iv": 3.1545, "open_interest": 6.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 46.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.17, "last_trade_time": "2026-08-19T15:48:06", "percent_change": 0.0, "prev_day_close": 47.4750003814697}, {"option": "TTD260918C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 356.0, "iv": 2.2574, "open_interest": 266.0, "volume": 2.0, "delta": 0.0042, "gamma": 0.0017, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0072, "change": 0.05, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T10:07:25", "percent_change": 166.667, "prev_day_close": 0.0299999993294477}, {"option": "TTD260918P00062500", "bid": 48.2, "bid_size": 10.0, "ask": 51.35, "ask_size": 10.0, "iv": 3.4473, "open_interest": 3.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 49.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.02, "last_trade_time": "2026-08-20T15:48:17", "percent_change": 0.0, "prev_day_close": 50.0250015258789}, {"option": "TTD260918C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 374.0, "iv": 4.0256, "open_interest": 806.0, "volume": 4.0, "delta": 0.004, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0071, "change": 0.045, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T11:35:19", "percent_change": 180.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260918P00065000", "bid": 50.55, "bid_size": 10.0, "ask": 53.85, "ask_size": 10.0, "iv": 3.3978, "open_interest": 5.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 51.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.41, "last_trade_time": "2026-08-20T15:48:16", "percent_change": 0.0, "prev_day_close": 52.3250007629394}, {"option": "TTD260918C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 296.0, "iv": 1.9434, "open_interest": 655.0, "volume": 8.0, "delta": 0.0039, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0069, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:34:42", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260918P00067500", "bid": 53.45, "bid_size": 10.0, "ask": 55.8, "ask_size": 10.0, "iv": 3.3335, "open_interest": 2.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 54.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2026-08-20T15:48:16", "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "TTD260918C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 119.0, "iv": 2.389, "open_interest": 1396.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0015, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T10:46:59", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TTD260918P00070000", "bid": 56.2, "bid_size": 10.0, "ask": 58.85, "ask_size": 10.0, "iv": 3.9394, "open_interest": 5.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 56.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.76, "last_trade_time": "2026-07-21T11:39:46", "percent_change": 0.0, "prev_day_close": 57.2250003814697}, {"option": "TTD260918C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 791.0, "iv": 4.2564, "open_interest": 212.0, "volume": 5.0, "delta": 0.0036, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0066, "change": 0.045, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T11:34:33", "percent_change": 180.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260918P00072500", "bid": 58.1, "bid_size": 10.0, "ask": 60.6, "ask_size": 10.0, "iv": 2.5739, "open_interest": 8.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 59.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.88, "last_trade_time": "2026-08-20T15:48:15", "percent_change": 0.0, "prev_day_close": 59.8250007629394}, {"option": "TTD260918C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.2607, "open_interest": 814.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-10T11:55:59", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TTD260918P00075000", "bid": 61.0, "bid_size": 10.0, "ask": 63.3, "ask_size": 10.0, "iv": 3.5348, "open_interest": 6.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.83, "last_trade_time": "2026-07-30T15:50:28", "percent_change": 0.0, "prev_day_close": 61.9750003814697}, {"option": "TTD260918C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.4166, "open_interest": 195.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T09:30:16", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TTD260918P00077500", "bid": 63.25, "bid_size": 17.0, "ask": 66.35, "ask_size": 10.0, "iv": 3.8134, "open_interest": 12.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.93, "last_trade_time": "2026-08-20T15:48:15", "percent_change": 0.0, "prev_day_close": 64.9250011444092}, {"option": "TTD260918C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 2.3966, "open_interest": 488.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T11:29:36", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TTD260918P00080000", "bid": 66.05, "bid_size": 10.0, "ask": 68.3, "ask_size": 10.0, "iv": 3.6732, "open_interest": 8.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.42, "last_trade_time": "2026-08-20T15:48:15", "percent_change": 0.0, "prev_day_close": 67.3250007629394}, {"option": "TTD260918C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 4.4487, "open_interest": 332.0, "volume": 6.0, "delta": 0.0032, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0061, "change": -0.015, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:35:50", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260918P00082500", "bid": 68.6, "bid_size": 10.0, "ask": 70.8, "ask_size": 10.0, "iv": 3.7597, "open_interest": 9.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.93, "last_trade_time": "2026-08-20T15:48:16", "percent_change": 0.0, "prev_day_close": 69.9249992370606}, {"option": "TTD260918C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.5186, "open_interest": 932.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T09:30:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260918P00085000", "bid": 70.45, "bid_size": 10.0, "ask": 73.85, "ask_size": 10.0, "iv": 3.7208, "open_interest": 6.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 71.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.28, "last_trade_time": "2026-08-20T15:48:16", "percent_change": 0.0, "prev_day_close": 72.125}, {"option": "TTD260918C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.5504, "open_interest": 152.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T15:04:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260918P00087500", "bid": 73.05, "bid_size": 10.0, "ask": 75.8, "ask_size": 10.0, "iv": 3.2415, "open_interest": 4.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.32, "last_trade_time": "2026-07-30T15:50:28", "percent_change": 0.0, "prev_day_close": 74.4750022888184}, {"option": "TTD260918C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2238.0, "iv": 2.2318, "open_interest": 1497.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T15:04:37", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260918P00090000", "bid": 74.95, "bid_size": 10.0, "ask": 78.85, "ask_size": 10.0, "iv": 3.1816, "open_interest": 3.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 76.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.93, "last_trade_time": "2026-07-23T15:50:23", "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "TTD260918C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 120.0, "iv": 3.1547, "open_interest": 553.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.001, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-13T10:59:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TTD260918P00092500", "bid": 77.5, "bid_size": 10.0, "ask": 81.35, "ask_size": 10.0, "iv": 3.3192, "open_interest": 2.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.92, "last_trade_time": "2026-08-06T15:46:18", "percent_change": 0.0, "prev_day_close": 79.4750022888184}, {"option": "TTD260918C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.6401, "open_interest": 461.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.001, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T15:02:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260918P00095000", "bid": 80.55, "bid_size": 10.0, "ask": 83.85, "ask_size": 10.0, "iv": 3.969, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 81.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.07, "last_trade_time": "2025-12-12T11:25:13", "percent_change": 0.0, "prev_day_close": 82.0250015258789}, {"option": "TTD260918C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.6682, "open_interest": 98.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.001, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-13T15:01:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260918P00097500", "bid": 83.95, "bid_size": 10.0, "ask": 86.35, "ask_size": 10.0, "iv": 4.5954, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.61, "last_trade_time": "2026-08-20T15:48:16", "percent_change": 0.0, "prev_day_close": 84.7250022888184}, {"option": "TTD260918C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 2.3353, "open_interest": 1757.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.001, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:30:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260918P00100000", "bid": 86.25, "bid_size": 10.0, "ask": 88.85, "ask_size": 10.0, "iv": 4.5202, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 86.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.63, "last_trade_time": "2026-07-30T15:50:28", "percent_change": 0.0, "prev_day_close": 87.1500015258789}, {"option": "TTD260918C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 3.2129, "open_interest": 324.0, "volume": 2.0, "delta": 0.0026, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0053, "change": 0.045, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T11:29:50", "percent_change": 180.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260918P00105000", "bid": 90.45, "bid_size": 10.0, "ask": 93.85, "ask_size": 10.0, "iv": 4.0303, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 91.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.09, "last_trade_time": "2026-08-20T15:48:16", "percent_change": 0.0, "prev_day_close": 91.9750022888184}, {"option": "TTD260918C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 2.4281, "open_interest": 473.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T10:29:24", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TTD260918P00110000", "bid": 96.05, "bid_size": 10.0, "ask": 98.3, "ask_size": 10.0, "iv": 4.1416, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 96.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.17, "last_trade_time": "2025-11-14T15:30:58", "percent_change": 0.0, "prev_day_close": 96.9750022888184}, {"option": "TTD260918C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1.0, "iv": 3.4513, "open_interest": 652.0, "volume": 2.0, "delta": 0.0025, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0051, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:30:39", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260918P00115000", "bid": 101.1, "bid_size": 10.0, "ask": 103.85, "ask_size": 10.0, "iv": 4.6396, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 101.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.75, "last_trade_time": "2025-09-22T12:16:41", "percent_change": 0.0, "prev_day_close": 101.975002288818}, {"option": "TTD260918C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.5122, "open_interest": 223.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T10:29:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TTD260918P00120000", "bid": 105.65, "bid_size": 10.0, "ask": 108.3, "ask_size": 10.0, "iv": 3.8382, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 106.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.55, "last_trade_time": "2025-11-06T15:35:41", "percent_change": 0.0, "prev_day_close": 107.174999237061}, {"option": "TTD260918C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 2.7962, "open_interest": 129.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T14:59:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260918P00125000", "bid": 109.9, "bid_size": 10.0, "ask": 113.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 111.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.025001525879}, {"option": "TTD260918C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 2.589, "open_interest": 5227.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0007, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T10:36:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TTD260918P00130000", "bid": 116.2, "bid_size": 10.0, "ask": 118.85, "ask_size": 10.0, "iv": 4.8841, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 116.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.59, "last_trade_time": "2025-08-14T15:27:18", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "TTD260925C00003000", "bid": 8.15, "bid_size": 10.0, "ask": 12.3, "ask_size": 10.0, "iv": 2.6329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0013, "rho": 0.0028, "theo": 10.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "TTD260925P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 5.9179, "open_interest": 5.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0013, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T10:19:49", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TTD260925C00004000", "bid": 7.2, "bid_size": 10.0, "ask": 11.3, "ask_size": 10.0, "iv": 2.1157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0025, "vega": 0.0007, "theta": -0.0017, "rho": 0.0037, "theo": 9.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "TTD260925P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 368.0, "iv": 3.7063, "open_interest": 6.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0025, "vega": 0.0007, "theta": -0.0017, "rho": -0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-20T10:18:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TTD260925C00005000", "bid": 6.2, "bid_size": 10.0, "ask": 10.3, "ask_size": 10.0, "iv": 1.7237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0041, "vega": 0.001, "theta": -0.002, "rho": 0.0046, "theo": 8.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "TTD260925P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 651.0, "iv": 2.3593, "open_interest": 4.0, "volume": 1.0, "delta": -0.0093, "gamma": 0.0041, "vega": 0.001, "theta": -0.002, "rho": -0.0001, "theo": 0.021, "change": -0.14, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:08:48", "percent_change": -93.3333, "prev_day_close": 0.150000005960464}, {"option": "TTD260925C00006000", "bid": 5.2, "bid_size": 10.0, "ask": 9.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0066, "vega": 0.0014, "theta": -0.0024, "rho": 0.0055, "theo": 7.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "TTD260925P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 216.0, "iv": 1.9689, "open_interest": 19.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0067, "vega": 0.0014, "theta": -0.0024, "rho": -0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T10:17:36", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "TTD260925C00007000", "bid": 4.2, "bid_size": 10.0, "ask": 8.3, "ask_size": 10.0, "iv": 1.1439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0106, "vega": 0.0019, "theta": -0.0028, "rho": 0.0064, "theo": 6.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.37500023841858}, {"option": "TTD260925P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 628.0, "iv": 1.1309, "open_interest": 16.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0106, "vega": 0.0019, "theta": -0.0028, "rho": -0.0002, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T10:17:06", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "TTD260925C00007500", "bid": 4.55, "bid_size": 10.0, "ask": 7.85, "ask_size": 10.0, "iv": 1.8859, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0133, "vega": 0.0022, "theta": -0.003, "rho": 0.0068, "theo": 5.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "TTD260925P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 903.0, "iv": 1.0224, "open_interest": 37.0, "volume": 1.0, "delta": -0.0226, "gamma": 0.0133, "vega": 0.0022, "theta": -0.003, "rho": -0.0003, "theo": 0.0367, "change": 0.045, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T11:12:41", "percent_change": 81.8182, "prev_day_close": 0.0549999997019768}, {"option": "TTD260925C00008000", "bid": 4.2, "bid_size": 10.0, "ask": 7.35, "ask_size": 10.0, "iv": 1.8134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0168, "vega": 0.0025, "theta": -0.0032, "rho": 0.0073, "theo": 5.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67500007152557}, {"option": "TTD260925P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1125.0, "iv": 0.9206, "open_interest": 13.0, "volume": 1.0, "delta": -0.0269, "gamma": 0.0168, "vega": 0.0025, "theta": -0.0032, "rho": -0.0004, "theo": 0.0408, "change": 0.055, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T11:12:18", "percent_change": 122.222, "prev_day_close": 0.0450000017881393}, {"option": "TTD260925C00008500", "bid": 3.9, "bid_size": 10.0, "ask": 6.85, "ask_size": 10.0, "iv": 1.7635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0213, "vega": 0.0029, "theta": -0.0034, "rho": 0.0077, "theo": 4.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "TTD260925P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1947.0, "iv": 1.0672, "open_interest": 39.0, "volume": 2.0, "delta": -0.0321, "gamma": 0.0213, "vega": 0.0029, "theta": -0.0034, "rho": -0.0004, "theo": 0.0452, "change": 0.045, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T11:11:53", "percent_change": 81.8182, "prev_day_close": 0.0549999997019768}, {"option": "TTD260925C00009000", "bid": 3.75, "bid_size": 43.0, "ask": 6.35, "ask_size": 31.0, "iv": 1.7796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0272, "vega": 0.0034, "theta": -0.0035, "rho": 0.0081, "theo": 4.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TTD260925P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1873.0, "iv": 0.9557, "open_interest": 47.0, "volume": 2.0, "delta": -0.0384, "gamma": 0.0273, "vega": 0.0034, "theta": -0.0035, "rho": -0.0005, "theo": 0.05, "change": 0.045, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T11:11:25", "percent_change": 81.8182, "prev_day_close": 0.0549999997019768}, {"option": "TTD260925C00009500", "bid": 3.3, "bid_size": 45.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.1647, "open_interest": 1.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.035, "vega": 0.004, "theta": -0.0037, "rho": 0.0084, "theo": 3.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-13T13:50:25", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "TTD260925P00009500", "bid": 0.01, "bid_size": 84.0, "ask": 0.14, "ask_size": 1563.0, "iv": 0.8649, "open_interest": 90.0, "volume": 6.0, "delta": -0.0463, "gamma": 0.0352, "vega": 0.004, "theta": -0.0037, "rho": -0.0006, "theo": 0.0555, "change": 0.085, "open": 0.11, "high": 0.14, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T15:59:55", "percent_change": 154.545, "prev_day_close": 0.0549999997019768}, {"option": "TTD260925C00010000", "bid": 3.1, "bid_size": 10.0, "ask": 4.55, "ask_size": 18.0, "iv": 1.2566, "open_interest": 1.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.046, "vega": 0.0047, "theta": -0.0039, "rho": 0.0088, "theo": 3.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-13T13:48:22", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "TTD260925P00010000", "bid": 0.01, "bid_size": 85.0, "ask": 0.13, "ask_size": 1280.0, "iv": 0.6183, "open_interest": 35.0, "volume": 14.0, "delta": -0.0568, "gamma": 0.0463, "vega": 0.0047, "theta": -0.0039, "rho": -0.0007, "theo": 0.0626, "change": 0.08, "open": 0.11, "high": 0.13, "low": 0.04, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T15:59:41", "percent_change": 160.0, "prev_day_close": 0.0500000016763806}, {"option": "TTD260925C00010500", "bid": 2.34, "bid_size": 55.0, "ask": 3.85, "ask_size": 34.0, "iv": 0.9064, "open_interest": 3.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0628, "vega": 0.0058, "theta": -0.0044, "rho": 0.009, "theo": 2.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-08-14T09:43:37", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "TTD260925P00010500", "bid": 0.07, "bid_size": 1.0, "ask": 0.08, "ask_size": 128.0, "iv": 0.531, "open_interest": 117.0, "volume": 3.0, "delta": -0.0742, "gamma": 0.0631, "vega": 0.0058, "theta": -0.0044, "rho": -0.0009, "theo": 0.0772, "change": -0.005, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T15:59:49", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "TTD260925C00011000", "bid": 2.0, "bid_size": 88.0, "ask": 3.35, "ask_size": 51.0, "iv": 0.8559, "open_interest": 1.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0887, "vega": 0.0076, "theta": -0.0055, "rho": 0.009, "theo": 2.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-08-18T11:16:05", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "TTD260925P00011000", "bid": 0.07, "bid_size": 218.0, "ask": 0.24, "ask_size": 752.0, "iv": 0.5614, "open_interest": 211.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0892, "vega": 0.0077, "theta": -0.0055, "rho": -0.0013, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T12:40:56", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "TTD260925C00011500", "bid": 1.46, "bid_size": 187.0, "ask": 2.85, "ask_size": 239.0, "iv": 0.7151, "open_interest": 21.0, "volume": 0.0, "delta": 0.833, "gamma": 0.1206, "vega": 0.0103, "theta": -0.0074, "rho": 0.0087, "theo": 1.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-20T12:15:53", "percent_change": 0.0, "prev_day_close": 2.1350000500679}, {"option": "TTD260925P00011500", "bid": 0.17, "bid_size": 17.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.4997, "open_interest": 53.0, "volume": 1.0, "delta": -0.1687, "gamma": 0.1215, "vega": 0.0103, "theta": -0.0074, "rho": -0.002, "theo": 0.1983, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T15:32:00", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "TTD260925C00012000", "bid": 1.37, "bid_size": 142.0, "ask": 1.75, "ask_size": 72.0, "iv": 0.5195, "open_interest": 41.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.1497, "vega": 0.0129, "theta": -0.0094, "rho": 0.008, "theo": 1.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-20T12:20:49", "percent_change": 0.0, "prev_day_close": 1.73000001907349}, {"option": "TTD260925P00012000", "bid": 0.17, "bid_size": 1720.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.4569, "open_interest": 3779.0, "volume": 520.0, "delta": -0.247, "gamma": 0.151, "vega": 0.0129, "theta": -0.0095, "rho": -0.003, "theo": 0.331, "change": 0.005, "open": 0.31, "high": 0.32, "low": 0.28, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-21T15:48:31", "percent_change": 1.5873, "prev_day_close": 0.314999997615814}, {"option": "TTD260925C00012500", "bid": 1.21, "bid_size": 1.0, "ask": 1.37, "ask_size": 826.0, "iv": 0.5568, "open_interest": 64.0, "volume": 112.0, "delta": 0.6676, "gamma": 0.1716, "vega": 0.0148, "theta": -0.011, "rho": 0.0072, "theo": 1.2316, "change": -0.125, "open": 1.32, "high": 1.32, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-21T15:32:59", "percent_change": -9.29368, "prev_day_close": 1.34500002861023}, {"option": "TTD260925P00012500", "bid": 0.46, "bid_size": 168.0, "ask": 0.55, "ask_size": 113.0, "iv": 0.5313, "open_interest": 133.0, "volume": 19.0, "delta": -0.3354, "gamma": 0.1732, "vega": 0.0149, "theta": -0.0111, "rho": -0.0039, "theo": 0.5095, "change": 0.015, "open": 0.45, "high": 0.51, "low": 0.44, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-21T15:55:00", "percent_change": 3.0303, "prev_day_close": 0.495000004768372}, {"option": "TTD260925C00013000", "bid": 0.94, "bid_size": 15.0, "ask": 1.04, "ask_size": 429.0, "iv": 0.5343, "open_interest": 317.0, "volume": 123.0, "delta": 0.5754, "gamma": 0.1841, "vega": 0.016, "theta": -0.012, "rho": 0.0063, "theo": 0.9571, "change": -0.085, "open": 1.06, "high": 1.06, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-08-21T15:59:04", "percent_change": -8.05687, "prev_day_close": 1.05500000715256}, {"option": "TTD260925P00013000", "bid": 0.69, "bid_size": 160.0, "ask": 0.77, "ask_size": 74.0, "iv": 0.5172, "open_interest": 227.0, "volume": 409.0, "delta": -0.4286, "gamma": 0.1862, "vega": 0.016, "theta": -0.0121, "rho": -0.005, "theo": 0.7345, "change": -0.01, "open": 0.68, "high": 0.73, "low": 0.66, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T15:56:56", "percent_change": -1.40845, "prev_day_close": 0.71000000834465}, {"option": "TTD260925C00013500", "bid": 0.72, "bid_size": 1.0, "ask": 0.92, "ask_size": 1565.0, "iv": 0.5778, "open_interest": 421.0, "volume": 216.0, "delta": 0.4835, "gamma": 0.1859, "vega": 0.0163, "theta": -0.0122, "rho": 0.0054, "theo": 0.7319, "change": -0.155, "open": 0.87, "high": 0.87, "low": 0.73, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-08-21T15:57:47", "percent_change": -17.5141, "prev_day_close": 0.884999990463257}, {"option": "TTD260925P00013500", "bid": 0.92, "bid_size": 68.0, "ask": 1.2, "ask_size": 492.0, "iv": 0.5548, "open_interest": 197.0, "volume": 66.0, "delta": -0.5216, "gamma": 0.1885, "vega": 0.0162, "theta": -0.0124, "rho": -0.0059, "theo": 1.0095, "change": 0.035, "open": 0.96, "high": 1.02, "low": 0.89, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T15:29:48", "percent_change": 3.62695, "prev_day_close": 0.964999973773956}, {"option": "TTD260925C00014000", "bid": 0.52, "bid_size": 97.0, "ask": 0.6, "ask_size": 134.0, "iv": 0.5331, "open_interest": 497.0, "volume": 33.0, "delta": 0.3977, "gamma": 0.1778, "vega": 0.0158, "theta": -0.012, "rho": 0.0045, "theo": 0.5547, "change": -0.085, "open": 0.58, "high": 0.63, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T15:33:23", "percent_change": -13.3858, "prev_day_close": 0.635000020265579}, {"option": "TTD260925P00014000", "bid": 1.13, "bid_size": 425.0, "ask": 1.4, "ask_size": 66.0, "iv": 0.486, "open_interest": 231.0, "volume": 29.0, "delta": -0.6086, "gamma": 0.1808, "vega": 0.0156, "theta": -0.0122, "rho": -0.0065, "theo": 1.3329, "change": -0.015, "open": 1.18, "high": 1.27, "low": 1.18, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-08-21T12:07:02", "percent_change": -1.16732, "prev_day_close": 1.28500002622604}, {"option": "TTD260925C00014500", "bid": 0.37, "bid_size": 74.0, "ask": 0.5, "ask_size": 447.0, "iv": 0.549, "open_interest": 157.0, "volume": 14.0, "delta": 0.322, "gamma": 0.1627, "vega": 0.0146, "theta": -0.0113, "rho": 0.0036, "theo": 0.4187, "change": -0.105, "open": 0.47, "high": 0.47, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-21T15:46:18", "percent_change": -19.2661, "prev_day_close": 0.545000001788139}, {"option": "TTD260925P00014500", "bid": 1.48, "bid_size": 385.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.479, "open_interest": 112.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.1661, "vega": 0.0144, "theta": -0.0115, "rho": -0.007, "theo": 1.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-08-19T12:17:24", "percent_change": 0.0, "prev_day_close": 1.63999998569489}, {"option": "TTD260925C00015000", "bid": 0.16, "bid_size": 1389.0, "ask": 0.4, "ask_size": 429.0, "iv": 0.5196, "open_interest": 414.0, "volume": 56.0, "delta": 0.2578, "gamma": 0.144, "vega": 0.0132, "theta": -0.0103, "rho": 0.0029, "theo": 0.3157, "change": -0.02, "open": 0.36, "high": 0.37, "low": 0.24, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-21T14:27:16", "percent_change": -5.26316, "prev_day_close": 0.379999995231628}, {"option": "TTD260925P00015000", "bid": 1.88, "bid_size": 679.0, "ask": 2.3, "ask_size": 611.0, "iv": 0.542, "open_interest": 855.0, "volume": 11.0, "delta": -0.7512, "gamma": 0.1478, "vega": 0.0129, "theta": -0.0106, "rho": -0.0073, "theo": 2.0966, "change": 0.095, "open": 2.1, "high": 2.12, "low": 2.1, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-08-21T15:34:34", "percent_change": 4.69136, "prev_day_close": 2.02500003576279}, {"option": "TTD260925C00015500", "bid": 0.17, "bid_size": 499.0, "ask": 0.27, "ask_size": 72.0, "iv": 0.5411, "open_interest": 175.0, "volume": 45.0, "delta": 0.2054, "gamma": 0.1243, "vega": 0.0116, "theta": -0.0092, "rho": 0.0023, "theo": 0.2395, "change": -0.015, "open": 0.27, "high": 0.27, "low": 0.24, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T14:56:56", "percent_change": -5.66038, "prev_day_close": 0.265000008046627}, {"option": "TTD260925P00015500", "bid": 2.29, "bid_size": 62.0, "ask": 2.71, "ask_size": 64.0, "iv": 0.5377, "open_interest": 30.0, "volume": 35.0, "delta": -0.805, "gamma": 0.1285, "vega": 0.0112, "theta": -0.0095, "rho": -0.0072, "theo": 2.5224, "change": -0.04, "open": 2.39, "high": 2.39, "low": 2.39, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-08-21T12:52:09", "percent_change": -1.64609, "prev_day_close": 2.42999994754791}, {"option": "TTD260925C00016000", "bid": 0.15, "bid_size": 327.0, "ask": 0.21, "ask_size": 162.0, "iv": 0.5672, "open_interest": 791.0, "volume": 5.0, "delta": 0.1646, "gamma": 0.1056, "vega": 0.0101, "theta": -0.0082, "rho": 0.0019, "theo": 0.1852, "change": 0.005, "open": 0.19, "high": 0.21, "low": 0.19, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T14:42:56", "percent_change": 2.5641, "prev_day_close": 0.195000000298023}, {"option": "TTD260925P00016000", "bid": 2.63, "bid_size": 263.0, "ask": 3.45, "ask_size": 465.0, "iv": 0.6408, "open_interest": 134.0, "volume": 0.0, "delta": -0.847, "gamma": 0.11, "vega": 0.0096, "theta": -0.0085, "rho": -0.0071, "theo": 2.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-08-20T15:26:07", "percent_change": 0.0, "prev_day_close": 2.93500006198883}, {"option": "TTD260925C00016500", "bid": 0.02, "bid_size": 1253.0, "ask": 0.27, "ask_size": 909.0, "iv": 0.5816, "open_interest": 148.0, "volume": 1.0, "delta": 0.134, "gamma": 0.0891, "vega": 0.0088, "theta": -0.0073, "rho": 0.0015, "theo": 0.1478, "change": 0.03, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T13:20:15", "percent_change": 17.6471, "prev_day_close": 0.169999994337559}, {"option": "TTD260925P00016500", "bid": 2.85, "bid_size": 86.0, "ask": 3.75, "ask_size": 13.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0937, "vega": 0.0082, "theta": -0.0077, "rho": -0.0069, "theo": 3.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-08-19T14:33:31", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TTD260925C00017000", "bid": 0.02, "bid_size": 633.0, "ask": 0.23, "ask_size": 530.0, "iv": 0.6096, "open_interest": 86.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0756, "vega": 0.0078, "theta": -0.0067, "rho": 0.0013, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T09:30:30", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "TTD260925P00017000", "bid": 2.96, "bid_size": 462.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 115.0, "volume": 12.0, "delta": -0.9019, "gamma": 0.0802, "vega": 0.007, "theta": -0.0071, "rho": -0.0063, "theo": 3.9117, "change": 0.08, "open": 3.88, "high": 3.98, "low": 3.88, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-08-21T15:30:03", "percent_change": 2.05128, "prev_day_close": 3.89999997615814}, {"option": "TTD260925C00017500", "bid": 0.05, "bid_size": 521.0, "ask": 0.2, "ask_size": 957.0, "iv": 0.6658, "open_interest": 174.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0646, "vega": 0.0069, "theta": -0.0061, "rho": 0.0011, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T15:41:54", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "TTD260925P00017500", "bid": 4.05, "bid_size": 45.0, "ask": 5.15, "ask_size": 17.0, "iv": 0.8774, "open_interest": 70.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0691, "vega": 0.0061, "theta": -0.0066, "rho": -0.0062, "theo": 4.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-08-19T09:33:38", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "TTD260925C00018000", "bid": 0.04, "bid_size": 238.0, "ask": 0.17, "ask_size": 479.0, "iv": 0.684, "open_interest": 44.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0559, "vega": 0.0062, "theta": -0.0057, "rho": 0.0009, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-20T11:39:30", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "TTD260925P00018000", "bid": 4.1, "bid_size": 394.0, "ask": 5.7, "ask_size": 456.0, "iv": 0.6909, "open_interest": 120.0, "volume": 4.0, "delta": -0.9323, "gamma": 0.0601, "vega": 0.0052, "theta": -0.0062, "rho": -0.0055, "theo": 4.8841, "change": 0.0, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-21T15:33:00", "percent_change": -1.01455e-06, "prev_day_close": 4.70000004768372}, {"option": "TTD260925C00018500", "bid": 0.02, "bid_size": 371.0, "ask": 0.17, "ask_size": 441.0, "iv": 0.7119, "open_interest": 15.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0488, "vega": 0.0056, "theta": -0.0054, "rho": 0.0008, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-17T15:20:12", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "TTD260925P00018500", "bid": 5.0, "bid_size": 25.0, "ask": 6.5, "ask_size": 13.0, "iv": 1.1219, "open_interest": 32.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0526, "vega": 0.0046, "theta": -0.0059, "rho": -0.0053, "theo": 5.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-08-12T14:05:28", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "TTD260925C00019000", "bid": 0.02, "bid_size": 405.0, "ask": 0.08, "ask_size": 405.0, "iv": 0.6628, "open_interest": 42.0, "volume": 16.0, "delta": 0.0647, "gamma": 0.0431, "vega": 0.0052, "theta": -0.0051, "rho": 0.0007, "theo": 0.0734, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:59:10", "percent_change": -41.1765, "prev_day_close": 0.084999998100102}, {"option": "TTD260925P00019000", "bid": 5.0, "bid_size": 53.0, "ask": 6.7, "ask_size": 4.0, "iv": 0.6542, "open_interest": 30.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0465, "vega": 0.0041, "theta": -0.0056, "rho": -0.005, "theo": 5.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-12T15:57:28", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "TTD260925C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1243.0, "iv": 0.7457, "open_interest": 292.0, "volume": 1.0, "delta": 0.0584, "gamma": 0.0384, "vega": 0.0048, "theta": -0.0049, "rho": 0.0007, "theo": 0.0672, "change": 0.065, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T10:12:30", "percent_change": 76.4706, "prev_day_close": 0.084999998100102}, {"option": "TTD260925P00019500", "bid": 5.4, "bid_size": 32.0, "ask": 7.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0413, "vega": 0.0036, "theta": -0.0054, "rho": -0.0045, "theo": 6.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-08-14T11:23:57", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "TTD260925C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1291.0, "iv": 0.7602, "open_interest": 548.0, "volume": 136.0, "delta": 0.0532, "gamma": 0.0344, "vega": 0.0044, "theta": -0.0047, "rho": 0.0006, "theo": 0.0622, "change": -0.03, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T10:34:44", "percent_change": -50.0, "prev_day_close": 0.0599999986588955}, {"option": "TTD260925P00020000", "bid": 5.9, "bid_size": 27.0, "ask": 8.45, "ask_size": 15.0, "iv": 1.2042, "open_interest": 2.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.037, "vega": 0.0032, "theta": -0.0051, "rho": -0.0044, "theo": 6.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.91, "last_trade_time": "2026-08-10T13:31:48", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "TTD260925C00020500", "bid": 0.01, "bid_size": 141.0, "ask": 0.12, "ask_size": 1726.0, "iv": 0.8072, "open_interest": 215.0, "volume": 6.0, "delta": 0.0488, "gamma": 0.0311, "vega": 0.0041, "theta": -0.0045, "rho": 0.0006, "theo": 0.058, "change": 0.055, "open": 0.14, "high": 0.14, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T15:57:04", "percent_change": 73.3333, "prev_day_close": 0.0750000029802322}, {"option": "TTD260925P00020500", "bid": 6.2, "bid_size": 22.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.899, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0333, "vega": 0.003, "theta": -0.0049, "rho": -0.0043, "theo": 7.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "TTD260925C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1184.0, "iv": 0.8415, "open_interest": 90.0, "volume": 4.0, "delta": 0.0452, "gamma": 0.0284, "vega": 0.0039, "theta": -0.0043, "rho": 0.0005, "theo": 0.0544, "change": 0.075, "open": 0.14, "high": 0.14, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T15:57:13", "percent_change": 115.385, "prev_day_close": 0.0649999976158142}, {"option": "TTD260925P00021000", "bid": 6.55, "bid_size": 20.0, "ask": 9.85, "ask_size": 18.0, "iv": 1.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0301, "vega": 0.0027, "theta": -0.0048, "rho": -0.0039, "theo": 7.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.09, "last_trade_time": "2026-08-07T11:29:58", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "TTD260925C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1231.0, "iv": 0.849, "open_interest": 80.0, "volume": 212.0, "delta": 0.042, "gamma": 0.026, "vega": 0.0036, "theta": -0.0042, "rho": 0.0005, "theo": 0.0514, "change": -0.05, "open": 0.14, "high": 0.14, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T10:58:55", "percent_change": -71.4286, "prev_day_close": 0.0699999975040555}, {"option": "TTD260925P00021500", "bid": 7.05, "bid_size": 10.0, "ask": 10.35, "ask_size": 10.0, "iv": 1.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0273, "vega": 0.0024, "theta": -0.0046, "rho": -0.0034, "theo": 8.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "TTD260925C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1362.0, "iv": 0.8805, "open_interest": 105.0, "volume": 27.0, "delta": 0.0393, "gamma": 0.0239, "vega": 0.0034, "theta": -0.0041, "rho": 0.0004, "theo": 0.0487, "change": 0.06, "open": 0.14, "high": 0.14, "low": 0.07, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:57:39", "percent_change": 100.0, "prev_day_close": 0.0599999986588955}, {"option": "TTD260925P00022000", "bid": 6.9, "bid_size": 10.0, "ask": 10.85, "ask_size": 10.0, "iv": 0.9476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0248, "vega": 0.0021, "theta": -0.0044, "rho": -0.0032, "theo": 8.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "TTD260925C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1514.0, "iv": 0.911, "open_interest": 294.0, "volume": 178.0, "delta": 0.0369, "gamma": 0.0221, "vega": 0.0033, "theta": -0.004, "rho": 0.0004, "theo": 0.0464, "change": 0.04, "open": 0.07, "high": 0.12, "low": 0.05, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:57:51", "percent_change": 50.0, "prev_day_close": 0.0799999982118606}, {"option": "TTD260925P00022500", "bid": 8.15, "bid_size": 10.0, "ask": 11.35, "ask_size": 10.0, "iv": 1.4915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0227, "vega": 0.0019, "theta": -0.0042, "rho": -0.0031, "theo": 9.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "TTD260925C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1017.0, "iv": 0.9258, "open_interest": 80.0, "volume": 1.0, "delta": 0.0348, "gamma": 0.0206, "vega": 0.0031, "theta": -0.0039, "rho": 0.0004, "theo": 0.0444, "change": 0.05, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T10:27:32", "percent_change": 250.0, "prev_day_close": 0.0199999995529652}, {"option": "TTD260925P00023000", "bid": 8.7, "bid_size": 10.0, "ask": 11.85, "ask_size": 10.0, "iv": 1.5548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0208, "vega": 0.0018, "theta": -0.004, "rho": -0.0031, "theo": 9.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.57, "last_trade_time": "2026-08-14T10:26:54", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "TTD260925C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1368.0, "iv": 0.9693, "open_interest": 67.0, "volume": 75.0, "delta": 0.0329, "gamma": 0.0192, "vega": 0.003, "theta": -0.0038, "rho": 0.0004, "theo": 0.0425, "change": 0.035, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T10:37:38", "percent_change": 140.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260925P00023500", "bid": 9.05, "bid_size": 10.0, "ask": 12.35, "ask_size": 10.0, "iv": 1.5185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0192, "vega": 0.0018, "theta": -0.0039, "rho": -0.0031, "theo": 10.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "TTD260925C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1050.0, "iv": 0.9656, "open_interest": 138.0, "volume": 2.0, "delta": 0.0312, "gamma": 0.0179, "vega": 0.0028, "theta": -0.0037, "rho": 0.0003, "theo": 0.0409, "change": 0.055, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T10:16:09", "percent_change": 122.222, "prev_day_close": 0.0450000017881393}, {"option": "TTD260925P00024000", "bid": 8.85, "bid_size": 10.0, "ask": 12.85, "ask_size": 10.0, "iv": 0.9772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0178, "vega": 0.0017, "theta": -0.0038, "rho": -0.0032, "theo": 10.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "TTD260925C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1163.0, "iv": 1.0181, "open_interest": 106.0, "volume": 39.0, "delta": 0.0284, "gamma": 0.0159, "vega": 0.0026, "theta": -0.0036, "rho": 0.0003, "theo": 0.0381, "change": 0.035, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T10:51:21", "percent_change": 140.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260925P00025000", "bid": 10.3, "bid_size": 10.0, "ask": 13.85, "ask_size": 10.0, "iv": 1.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0153, "vega": 0.0014, "theta": -0.0035, "rho": -0.0026, "theo": 11.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "TTD260925C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1189.0, "iv": 1.068, "open_interest": 168.0, "volume": 1.0, "delta": 0.026, "gamma": 0.0142, "vega": 0.0024, "theta": -0.0034, "rho": 0.0003, "theo": 0.0357, "change": 0.105, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T10:16:30", "percent_change": 420.0, "prev_day_close": 0.025000000372529}, {"option": "TTD260925P00026000", "bid": 11.5, "bid_size": 10.0, "ask": 14.85, "ask_size": 10.0, "iv": 1.664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0132, "vega": 0.0011, "theta": -0.0032, "rho": -0.0019, "theo": 12.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "TTD260925C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1009.0, "iv": 1.0962, "open_interest": 15.0, "volume": 14.0, "delta": 0.024, "gamma": 0.0128, "vega": 0.0023, "theta": -0.0033, "rho": 0.0003, "theo": 0.0337, "change": 0.07, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:58:48", "percent_change": 233.333, "prev_day_close": 0.0299999993294477}, {"option": "TTD260925P00027000", "bid": 12.3, "bid_size": 10.0, "ask": 15.85, "ask_size": 10.0, "iv": 1.6054, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0115, "vega": 0.0009, "theta": -0.003, "rho": -0.0018, "theo": 13.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "TTD260925C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1135.0, "iv": 1.2456, "open_interest": 22.0, "volume": 3.0, "delta": 0.0197, "gamma": 0.0099, "vega": 0.0019, "theta": -0.0031, "rho": 0.0002, "theo": 0.0293, "change": 0.045, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:58:58", "percent_change": 81.8182, "prev_day_close": 0.0549999997019768}, {"option": "TTD260925P00030000", "bid": 15.5, "bid_size": 10.0, "ask": 18.85, "ask_size": 10.0, "iv": 1.8967, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.008, "vega": 0.0008, "theta": -0.0023, "rho": -0.0019, "theo": 16.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "TTD261002C00004000", "bid": 7.15, "bid_size": 10.0, "ask": 11.3, "ask_size": 10.0, "iv": 1.8992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.003, "vega": 0.001, "theta": -0.0019, "rho": 0.0044, "theo": 9.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "TTD261002P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 677.0, "iv": 4.3323, "open_interest": 1.0, "volume": 1.0, "delta": -0.0081, "gamma": 0.003, "vega": 0.001, "theta": -0.0019, "rho": -0.0001, "theo": 0.023, "change": -0.46, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T11:15:45", "percent_change": -95.8333, "prev_day_close": 0.479999989271164}, {"option": "TTD261002C00005000", "bid": 6.2, "bid_size": 10.0, "ask": 10.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0049, "vega": 0.0014, "theta": -0.0023, "rho": 0.0055, "theo": 8.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "TTD261002P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 556.0, "iv": 2.1556, "open_interest": 10.0, "volume": 1.0, "delta": -0.0119, "gamma": 0.0049, "vega": 0.0014, "theta": -0.0023, "rho": -0.0002, "theo": 0.0295, "change": -0.28, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T11:17:28", "percent_change": -73.6842, "prev_day_close": 0.379999995231628}, {"option": "TTD261002C00006000", "bid": 5.15, "bid_size": 10.0, "ask": 9.35, "ask_size": 10.0, "iv": 1.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0077, "vega": 0.0019, "theta": -0.0026, "rho": 0.0066, "theo": 7.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.37500023841858}, {"option": "TTD261002P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1007.0, "iv": 1.2776, "open_interest": 10.0, "volume": 1.0, "delta": -0.0169, "gamma": 0.0077, "vega": 0.0019, "theta": -0.0026, "rho": -0.0003, "theo": 0.0368, "change": 0.045, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T11:17:15", "percent_change": 81.8182, "prev_day_close": 0.0549999997019768}, {"option": "TTD261002C00007000", "bid": 4.95, "bid_size": 10.0, "ask": 8.35, "ask_size": 10.0, "iv": 1.8072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.012, "vega": 0.0025, "theta": -0.003, "rho": 0.0076, "theo": 6.2554, "change": 0.0, "open": 0.0, "high": 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": "TTD261002P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 761.0, "iv": 1.0338, "open_interest": 1.0, "volume": 1.0, "delta": -0.0236, "gamma": 0.012, "vega": 0.0025, "theta": -0.003, "rho": -0.0004, "theo": 0.0451, "change": -0.065, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T11:16:54", "percent_change": -39.3939, "prev_day_close": 0.165000006556511}, {"option": "TTD261002C00008000", "bid": 3.9, "bid_size": 10.0, "ask": 7.35, "ask_size": 10.0, "iv": 1.4711, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0187, "vega": 0.0033, "theta": -0.0033, "rho": 0.0086, "theo": 5.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "TTD261002P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 498.0, "iv": 0.8585, "open_interest": 2.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0187, "vega": 0.0033, "theta": -0.0033, "rho": -0.0005, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-20T13:39:04", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "TTD261002C00008500", "bid": 4.3, "bid_size": 10.0, "ask": 6.7, "ask_size": 10.0, "iv": 1.7267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0234, "vega": 0.0038, "theta": -0.0035, "rho": 0.0091, "theo": 4.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "TTD261002P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 313.0, "iv": 1.1433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0235, "vega": 0.0038, "theta": -0.0035, "rho": -0.0006, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "TTD261002C00009000", "bid": 3.8, "bid_size": 45.0, "ask": 5.4, "ask_size": 18.0, "iv": 1.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0296, "vega": 0.0043, "theta": -0.0036, "rho": 0.0095, "theo": 4.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "TTD261002P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 491.0, "iv": 0.7223, "open_interest": 5.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0297, "vega": 0.0043, "theta": -0.0037, "rho": -0.0007, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-14T11:20:44", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "TTD261002C00009500", "bid": 3.35, "bid_size": 46.0, "ask": 5.1, "ask_size": 37.0, "iv": 1.1785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0378, "vega": 0.005, "theta": -0.0038, "rho": 0.01, "theo": 3.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TTD261002P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1556.0, "iv": 0.7768, "open_interest": 68.0, "volume": 3.0, "delta": -0.0552, "gamma": 0.038, "vega": 0.005, "theta": -0.0038, "rho": -0.0008, "theo": 0.0731, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T11:17:46", "percent_change": -33.3333, "prev_day_close": 0.0900000035762787}, {"option": "TTD261002C00010000", "bid": 2.85, "bid_size": 55.0, "ask": 4.95, "ask_size": 37.0, "iv": 1.2038, "open_interest": 1.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0495, "vega": 0.0059, "theta": -0.0041, "rho": 0.0103, "theo": 3.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-08-13T15:25:07", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "TTD261002P00010000", "bid": 0.02, "bid_size": 369.0, "ask": 0.15, "ask_size": 370.0, "iv": 0.5929, "open_interest": 8.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0498, "vega": 0.006, "theta": -0.0041, "rho": -0.001, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T10:27:09", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "TTD261002C00010500", "bid": 2.2, "bid_size": 61.0, "ask": 4.95, "ask_size": 45.0, "iv": 1.2076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0671, "vega": 0.0075, "theta": -0.0049, "rho": 0.0105, "theo": 2.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "TTD261002P00010500", "bid": 0.07, "bid_size": 502.0, "ask": 0.13, "ask_size": 22.0, "iv": 0.5327, "open_interest": 9.0, "volume": 3.0, "delta": -0.0939, "gamma": 0.0675, "vega": 0.0075, "theta": -0.0049, "rho": -0.0014, "theo": 0.1159, "change": -0.01, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:57:12", "percent_change": -7.69231, "prev_day_close": 0.130000002682209}, {"option": "TTD261002C00011000", "bid": 2.0, "bid_size": 95.0, "ask": 3.4, "ask_size": 183.0, "iv": 0.7944, "open_interest": 14.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0901, "vega": 0.0098, "theta": -0.0063, "rho": 0.0103, "theo": 2.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-08-19T11:30:49", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "TTD261002P00011000", "bid": 0.13, "bid_size": 804.0, "ask": 0.22, "ask_size": 266.0, "iv": 0.5355, "open_interest": 134.0, "volume": 1.0, "delta": -0.1377, "gamma": 0.0908, "vega": 0.0099, "theta": -0.0063, "rho": -0.002, "theo": 0.1817, "change": -0.045, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T15:51:00", "percent_change": -25.7143, "prev_day_close": 0.175000004470348}, {"option": "TTD261002C00011500", "bid": 1.8, "bid_size": 92.0, "ask": 2.95, "ask_size": 234.0, "iv": 0.8038, "open_interest": 2.0, "volume": 0.0, "delta": 0.804, "gamma": 0.1138, "vega": 0.0124, "theta": -0.008, "rho": 0.0099, "theo": 2.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-08-18T15:12:03", "percent_change": 0.0, "prev_day_close": 2.55499994754791}, {"option": "TTD261002P00011500", "bid": 0.12, "bid_size": 679.0, "ask": 0.34, "ask_size": 90.0, "iv": 0.4934, "open_interest": 64.0, "volume": 0.0, "delta": -0.1981, "gamma": 0.1147, "vega": 0.0125, "theta": -0.0081, "rho": -0.0029, "theo": 0.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-20T11:38:51", "percent_change": 0.0, "prev_day_close": 0.294999994337559}, {"option": "TTD261002C00012000", "bid": 1.44, "bid_size": 139.0, "ask": 1.8, "ask_size": 71.0, "iv": 0.5102, "open_interest": 6.0, "volume": 0.0, "delta": 0.7343, "gamma": 0.1348, "vega": 0.0147, "theta": -0.0095, "rho": 0.0092, "theo": 1.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-08-20T11:16:04", "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "TTD261002P00012000", "bid": 0.36, "bid_size": 67.0, "ask": 0.56, "ask_size": 287.0, "iv": 0.56, "open_interest": 71.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.136, "vega": 0.0147, "theta": -0.0096, "rho": -0.0039, "theo": 0.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-20T13:17:54", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "TTD261002C00012500", "bid": 1.27, "bid_size": 10.0, "ask": 1.47, "ask_size": 372.0, "iv": 0.5523, "open_interest": 114.0, "volume": 0.0, "delta": 0.658, "gamma": 0.1518, "vega": 0.0164, "theta": -0.0106, "rho": 0.0084, "theo": 1.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-08-18T13:49:47", "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "TTD261002P00012500", "bid": 0.42, "bid_size": 503.0, "ask": 0.64, "ask_size": 1.0, "iv": 0.4876, "open_interest": 64.0, "volume": 3.0, "delta": -0.3455, "gamma": 0.1534, "vega": 0.0165, "theta": -0.0107, "rho": -0.005, "theo": 0.6158, "change": -0.02, "open": 0.58, "high": 0.58, "low": 0.57, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-08-21T11:48:47", "percent_change": -3.38983, "prev_day_close": 0.590000003576279}, {"option": "TTD261002C00013000", "bid": 0.88, "bid_size": 320.0, "ask": 1.28, "ask_size": 299.0, "iv": 0.5409, "open_interest": 1.0, "volume": 0.0, "delta": 0.577, "gamma": 0.1627, "vega": 0.0175, "theta": -0.0112, "rho": 0.0075, "theo": 1.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-20T12:23:41", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "TTD261002P00013000", "bid": 0.64, "bid_size": 261.0, "ask": 1.04, "ask_size": 424.0, "iv": 0.538, "open_interest": 68.0, "volume": 9.0, "delta": -0.4274, "gamma": 0.1648, "vega": 0.0175, "theta": -0.0114, "rho": -0.006, "theo": 0.838, "change": 0.0, "open": 0.8, "high": 0.82, "low": 0.79, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-08-21T15:21:44", "percent_change": 8.72263e-07, "prev_day_close": 0.819999992847443}, {"option": "TTD261002C00013500", "bid": 0.76, "bid_size": 128.0, "ask": 0.94, "ask_size": 231.0, "iv": 0.5409, "open_interest": 48.0, "volume": 5.0, "delta": 0.4955, "gamma": 0.1654, "vega": 0.0178, "theta": -0.0114, "rho": 0.0065, "theo": 0.8445, "change": -0.095, "open": 0.99, "high": 0.99, "low": 0.85, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-08-21T15:01:58", "percent_change": -9.64467, "prev_day_close": 0.984999984502792}, {"option": "TTD261002P00013500", "bid": 0.9, "bid_size": 221.0, "ask": 1.32, "ask_size": 248.0, "iv": 0.5381, "open_interest": 23.0, "volume": 2.0, "delta": -0.5101, "gamma": 0.1679, "vega": 0.0178, "theta": -0.0116, "rho": -0.007, "theo": 1.1095, "change": -0.035, "open": 1.02, "high": 1.05, "low": 1.02, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-21T13:45:11", "percent_change": -3.2258, "prev_day_close": 1.08499997854233}, {"option": "TTD261002C00014000", "bid": 0.65, "bid_size": 20.0, "ask": 0.79, "ask_size": 881.0, "iv": 0.5757, "open_interest": 69.0, "volume": 63.0, "delta": 0.4188, "gamma": 0.1601, "vega": 0.0175, "theta": -0.0113, "rho": 0.0056, "theo": 0.6646, "change": -0.1, "open": 0.7, "high": 0.76, "low": 0.68, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T15:58:53", "percent_change": -12.5, "prev_day_close": 0.800000011920929}, {"option": "TTD261002P00014000", "bid": 1.21, "bid_size": 222.0, "ask": 1.63, "ask_size": 152.0, "iv": 0.5383, "open_interest": 11.0, "volume": 20.0, "delta": -0.5879, "gamma": 0.163, "vega": 0.0173, "theta": -0.0115, "rho": -0.0078, "theo": 1.4299, "change": -0.03, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-08-21T09:30:10", "percent_change": -2.29008, "prev_day_close": 1.31000000238419}, {"option": "TTD261002C00014500", "bid": 0.41, "bid_size": 506.0, "ask": 0.63, "ask_size": 358.0, "iv": 0.5507, "open_interest": 114.0, "volume": 10.0, "delta": 0.3506, "gamma": 0.1492, "vega": 0.0166, "theta": -0.0109, "rho": 0.0047, "theo": 0.5251, "change": -0.02, "open": 0.59, "high": 0.59, "low": 0.4, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T14:20:20", "percent_change": -3.50877, "prev_day_close": 0.569999992847443}, {"option": "TTD261002P00014500", "bid": 1.55, "bid_size": 215.0, "ask": 2.01, "ask_size": 221.0, "iv": 0.5469, "open_interest": 1.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.1524, "vega": 0.0164, "theta": -0.0112, "rho": -0.0084, "theo": 1.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-08-17T13:10:21", "percent_change": 0.0, "prev_day_close": 1.66500002145767}, {"option": "TTD261002C00015000", "bid": 0.34, "bid_size": 207.0, "ask": 0.43, "ask_size": 1.0, "iv": 0.5443, "open_interest": 86.0, "volume": 8.0, "delta": 0.2917, "gamma": 0.1354, "vega": 0.0154, "theta": -0.0103, "rho": 0.0039, "theo": 0.4159, "change": -0.04, "open": 0.5, "high": 0.5, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-21T13:27:42", "percent_change": -7.54717, "prev_day_close": 0.530000016093254}, {"option": "TTD261002P00015000", "bid": 1.93, "bid_size": 97.0, "ask": 2.4, "ask_size": 134.0, "iv": 0.5524, "open_interest": 2.0, "volume": 0.0, "delta": -0.7175, "gamma": 0.1389, "vega": 0.0151, "theta": -0.0106, "rho": -0.0089, "theo": 2.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-08-20T10:45:29", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "TTD261002C00015500", "bid": 0.22, "bid_size": 450.0, "ask": 0.39, "ask_size": 145.0, "iv": 0.5574, "open_interest": 38.0, "volume": 1.0, "delta": 0.2414, "gamma": 0.1208, "vega": 0.014, "theta": -0.0095, "rho": 0.0032, "theo": 0.3293, "change": -0.105, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-21T11:54:25", "percent_change": -24.7059, "prev_day_close": 0.425000011920929}, {"option": "TTD261002P00015500", "bid": 2.33, "bid_size": 55.0, "ask": 2.81, "ask_size": 69.0, "iv": 0.5538, "open_interest": 8.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.1246, "vega": 0.0136, "theta": -0.0098, "rho": -0.009, "theo": 2.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-08-20T13:27:13", "percent_change": 0.0, "prev_day_close": 2.49500000476837}, {"option": "TTD261002C00016000", "bid": 0.17, "bid_size": 391.0, "ask": 0.31, "ask_size": 69.0, "iv": 0.5681, "open_interest": 46.0, "volume": 31.0, "delta": 0.1991, "gamma": 0.1062, "vega": 0.0125, "theta": -0.0086, "rho": 0.0027, "theo": 0.2613, "change": -0.085, "open": 0.28, "high": 0.28, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-21T13:20:19", "percent_change": -23.9437, "prev_day_close": 0.355000004172325}, {"option": "TTD261002P00016000", "bid": 2.76, "bid_size": 74.0, "ask": 3.8, "ask_size": 210.0, "iv": 0.7696, "open_interest": 10.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.1103, "vega": 0.012, "theta": -0.009, "rho": -0.0088, "theo": 3.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-08-20T11:52:27", "percent_change": 0.0, "prev_day_close": 2.9099999666214}, {"option": "TTD261002C00016500", "bid": 0.14, "bid_size": 330.0, "ask": 0.34, "ask_size": 214.0, "iv": 0.6244, "open_interest": 7.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0924, "vega": 0.0111, "theta": -0.0078, "rho": 0.0022, "theo": 0.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-19T13:45:22", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "TTD261002P00016500", "bid": 2.65, "bid_size": 98.0, "ask": 4.7, "ask_size": 83.0, "iv": 0.7577, "open_interest": 2.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0969, "vega": 0.0104, "theta": -0.0082, "rho": -0.0087, "theo": 3.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-18T11:40:09", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "TTD261002C00017000", "bid": 0.13, "bid_size": 191.0, "ask": 0.29, "ask_size": 201.0, "iv": 0.6496, "open_interest": 18.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0801, "vega": 0.0099, "theta": -0.0071, "rho": 0.0019, "theo": 0.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-20T10:51:28", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "TTD261002P00017000", "bid": 3.15, "bid_size": 44.0, "ask": 5.25, "ask_size": 15.0, "iv": 0.8346, "open_interest": 0.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.0847, "vega": 0.009, "theta": -0.0075, "rho": -0.0083, "theo": 3.9477, "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": 3.72500014305115}, {"option": "TTD261002C00017500", "bid": 0.02, "bid_size": 833.0, "ask": 0.26, "ask_size": 240.0, "iv": 0.6183, "open_interest": 3.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0695, "vega": 0.0088, "theta": -0.0065, "rho": 0.0016, "theo": 0.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-17T12:40:56", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "TTD261002P00017500", "bid": 3.6, "bid_size": 61.0, "ask": 5.65, "ask_size": 35.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0744, "vega": 0.0079, "theta": -0.007, "rho": -0.008, "theo": 4.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "TTD261002C00018000", "bid": 0.1, "bid_size": 2.0, "ask": 0.15, "ask_size": 88.0, "iv": 0.6495, "open_interest": 7.0, "volume": 1.0, "delta": 0.1014, "gamma": 0.0607, "vega": 0.0079, "theta": -0.006, "rho": 0.0014, "theo": 0.1247, "change": -0.025, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T11:21:08", "percent_change": -17.2414, "prev_day_close": 0.14499999769032}, {"option": "TTD261002P00018000", "bid": 4.1, "bid_size": 45.0, "ask": 5.9, "ask_size": 79.0, "iv": 0.7645, "open_interest": 0.0, "volume": 58.0, "delta": -0.9144, "gamma": 0.0656, "vega": 0.0069, "theta": -0.0065, "rho": -0.0074, "theo": 4.9048, "change": 0.2, "open": 4.82, "high": 4.82, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-21T14:12:10", "percent_change": 4.34782, "prev_day_close": 4.60000014305115}, {"option": "TTD261002C00018500", "bid": 0.02, "bid_size": 639.0, "ask": 0.21, "ask_size": 317.0, "iv": 0.6703, "open_interest": 4.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0534, "vega": 0.0072, "theta": -0.0056, "rho": 0.0012, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-17T15:17:56", "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "TTD261002P00018500", "bid": 4.4, "bid_size": 45.0, "ask": 6.65, "ask_size": 26.0, "iv": 0.8362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.058, "vega": 0.006, "theta": -0.0062, "rho": -0.0069, "theo": 5.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "TTD261002C00019000", "bid": 0.06, "bid_size": 240.0, "ask": 0.17, "ask_size": 212.0, "iv": 0.7164, "open_interest": 2.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0474, "vega": 0.0066, "theta": -0.0053, "rho": 0.0011, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-14T15:20:48", "percent_change": 0.0, "prev_day_close": 0.130000000819564}, {"option": "TTD261002P00019000", "bid": 5.65, "bid_size": 26.0, "ask": 7.7, "ask_size": 13.0, "iv": 1.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0519, "vega": 0.0054, "theta": -0.0059, "rho": -0.0066, "theo": 5.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "TTD261002C00019500", "bid": 0.02, "bid_size": 571.0, "ask": 0.18, "ask_size": 353.0, "iv": 0.7311, "open_interest": 5.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0424, "vega": 0.0061, "theta": -0.0051, "rho": 0.001, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T10:37:54", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "TTD261002P00019500", "bid": 5.25, "bid_size": 53.0, "ask": 7.6, "ask_size": 31.0, "iv": 0.8007, "open_interest": 0.0, "volume": 2.0, "delta": -0.9457, "gamma": 0.0466, "vega": 0.0048, "theta": -0.0056, "rho": -0.0064, "theo": 6.3749, "change": 0.305, "open": 6.13, "high": 6.28, "low": 6.13, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-08-21T14:12:49", "percent_change": 5.1046, "prev_day_close": 5.97499990463257}, {"option": "TTD261002C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 518.0, "iv": 0.6927, "open_interest": 11.0, "volume": 2.0, "delta": 0.0649, "gamma": 0.0382, "vega": 0.0057, "theta": -0.0048, "rho": 0.0009, "theo": 0.0823, "change": 0.0, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T11:14:51", "percent_change": -3.58559e-06, "prev_day_close": 0.0800000028684735}, {"option": "TTD261002P00020000", "bid": 5.9, "bid_size": 40.0, "ask": 8.4, "ask_size": 28.0, "iv": 1.0864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0419, "vega": 0.0043, "theta": -0.0054, "rho": -0.0058, "theo": 6.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "TTD261002C00021000", "bid": 0.01, "bid_size": 375.0, "ask": 0.12, "ask_size": 883.0, "iv": 0.7668, "open_interest": 31.0, "volume": 1.0, "delta": 0.055, "gamma": 0.0316, "vega": 0.005, "theta": -0.0045, "rho": 0.0007, "theo": 0.0714, "change": 0.065, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T11:14:25", "percent_change": 86.6667, "prev_day_close": 0.0750000001862645}, {"option": "TTD261002P00021000", "bid": 5.9, "bid_size": 11.0, "ask": 9.85, "ask_size": 11.0, "iv": 0.8175, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0344, "vega": 0.0035, "theta": -0.005, "rho": -0.0051, "theo": 7.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.6749997138977}, {"option": "TTD261002C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 210.0, "iv": 0.8025, "open_interest": 3.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0268, "vega": 0.0044, "theta": -0.0042, "rho": 0.0006, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-20T10:21:08", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "TTD261002P00022000", "bid": 7.15, "bid_size": 10.0, "ask": 10.85, "ask_size": 10.0, "iv": 1.0838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0288, "vega": 0.0029, "theta": -0.0046, "rho": -0.0048, "theo": 8.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "TTD261002C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 986.0, "iv": 0.8701, "open_interest": 31.0, "volume": 1.0, "delta": 0.0423, "gamma": 0.0232, "vega": 0.004, "theta": -0.004, "rho": 0.0006, "theo": 0.0578, "change": 0.065, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T11:14:42", "percent_change": 100.0, "prev_day_close": 0.0649999976158142}, {"option": "TTD261002P00023000", "bid": 8.5, "bid_size": 10.0, "ask": 11.85, "ask_size": 10.0, "iv": 1.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0243, "vega": 0.0024, "theta": -0.0043, "rho": -0.004, "theo": 9.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "TTD261002C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1479.0, "iv": 1.0624, "open_interest": 2.0, "volume": 12.0, "delta": 0.0346, "gamma": 0.018, "vega": 0.0034, "theta": -0.0037, "rho": 0.0004, "theo": 0.0495, "change": -0.005, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:26:39", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "TTD261002P00025000", "bid": 10.25, "bid_size": 10.0, "ask": 13.85, "ask_size": 10.0, "iv": 1.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0179, "vega": 0.0017, "theta": -0.0037, "rho": -0.0032, "theo": 11.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "TTD261016C00002500", "bid": 8.65, "bid_size": 10.0, "ask": 12.8, "ask_size": 10.0, "iv": 2.2551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0012, "vega": 0.0006, "theta": -0.001, "rho": 0.0037, "theo": 10.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "TTD261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 5.367, "open_interest": 3.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0012, "vega": 0.0006, "theta": -0.001, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-11T11:39:18", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TTD261016C00005000", "bid": 6.2, "bid_size": 10.0, "ask": 10.35, "ask_size": 10.0, "iv": 1.3862, "open_interest": 1.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0049, "vega": 0.0016, "theta": -0.0017, "rho": 0.0073, "theo": 8.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-08-11T10:42:35", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "TTD261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.1978, "open_interest": 3.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0049, "vega": 0.0016, "theta": -0.0018, "rho": -0.0003, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T10:32:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTD261016C00007500", "bid": 4.3, "bid_size": 11.0, "ask": 5.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0152, "vega": 0.0034, "theta": -0.0025, "rho": 0.0108, "theo": 5.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-18T15:02:02", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "TTD261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1515.0, "iv": 0.9528, "open_interest": 48.0, "volume": 5.0, "delta": -0.0288, "gamma": 0.0152, "vega": 0.0034, "theta": -0.0025, "rho": -0.0006, "theo": 0.0525, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T13:01:27", "percent_change": -50.0, "prev_day_close": 0.0599999986588955}, {"option": "TTD261016C00010000", "bid": 3.3, "bid_size": 17.0, "ask": 3.55, "ask_size": 617.0, "iv": 0.6318, "open_interest": 163.0, "volume": 2.0, "delta": 0.9129, "gamma": 0.0532, "vega": 0.0083, "theta": -0.0042, "rho": 0.0133, "theo": 3.3802, "change": 0.01, "open": 3.46, "high": 3.46, "low": 3.46, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-08-21T12:19:21", "percent_change": 0.289857, "prev_day_close": 3.44999992847443}, {"option": "TTD261016P00010000", "bid": 0.11, "bid_size": 433.0, "ask": 0.14, "ask_size": 24.0, "iv": 0.5705, "open_interest": 504.0, "volume": 5.0, "delta": -0.0888, "gamma": 0.0536, "vega": 0.0083, "theta": -0.0043, "rho": -0.0018, "theo": 0.133, "change": 0.005, "open": 0.11, "high": 0.13, "low": 0.11, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T15:23:09", "percent_change": 4.0, "prev_day_close": 0.125}, {"option": "TTD261016C00012500", "bid": 1.52, "bid_size": 46.0, "ask": 1.68, "ask_size": 1199.0, "iv": 0.5904, "open_interest": 1029.0, "volume": 154.0, "delta": 0.6492, "gamma": 0.1272, "vega": 0.0192, "theta": -0.0097, "rho": 0.0107, "theo": 1.5489, "change": -0.11, "open": 1.63, "high": 1.67, "low": 1.52, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-08-21T15:55:01", "percent_change": -6.66667, "prev_day_close": 1.65000003576279}, {"option": "TTD261016P00012500", "bid": 0.77, "bid_size": 3.0, "ask": 0.8, "ask_size": 6.0, "iv": 0.5612, "open_interest": 1970.0, "volume": 70.0, "delta": -0.3552, "gamma": 0.1289, "vega": 0.0192, "theta": -0.0098, "rho": -0.007, "theo": 0.7899, "change": 0.055, "open": 0.67, "high": 0.8, "low": 0.67, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T15:34:35", "percent_change": 7.38255, "prev_day_close": 0.745000004768372}, {"option": "TTD261016C00015000", "bid": 0.56, "bid_size": 2.0, "ask": 0.6, "ask_size": 146.0, "iv": 0.5746, "open_interest": 7304.0, "volume": 719.0, "delta": 0.3346, "gamma": 0.1227, "vega": 0.0188, "theta": -0.0096, "rho": 0.0058, "theo": 0.5769, "change": -0.04, "open": 0.63, "high": 0.65, "low": 0.55, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T15:59:58", "percent_change": -6.25, "prev_day_close": 0.639999985694885}, {"option": "TTD261016P00015000", "bid": 2.16, "bid_size": 750.0, "ask": 2.48, "ask_size": 866.0, "iv": 0.5745, "open_interest": 3696.0, "volume": 6.0, "delta": -0.6757, "gamma": 0.1262, "vega": 0.0185, "theta": -0.0099, "rho": -0.0117, "theo": 2.3172, "change": 0.07, "open": 2.24, "high": 2.3, "low": 2.2, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-21T15:17:43", "percent_change": 3.13901, "prev_day_close": 2.23000001907349}, {"option": "TTD261016C00017500", "bid": 0.21, "bid_size": 100.0, "ask": 0.25, "ask_size": 296.0, "iv": 0.6185, "open_interest": 4243.0, "volume": 116.0, "delta": 0.1523, "gamma": 0.0743, "vega": 0.0122, "theta": -0.0066, "rho": 0.0027, "theo": 0.2208, "change": -0.005, "open": 0.24, "high": 0.25, "low": 0.21, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-21T15:53:44", "percent_change": -2.12766, "prev_day_close": 0.234999999403954}, {"option": "TTD261016P00017500", "bid": 4.15, "bid_size": 1510.0, "ask": 4.55, "ask_size": 57.0, "iv": 0.4528, "open_interest": 2279.0, "volume": 214.0, "delta": -0.8651, "gamma": 0.0793, "vega": 0.0111, "theta": -0.007, "rho": -0.0115, "theo": 4.4724, "change": -0.01, "open": 4.4, "high": 4.4, "low": 4.37, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-08-21T14:14:21", "percent_change": -0.227275, "prev_day_close": 4.40000009536743}, {"option": "TTD261016C00020000", "bid": 0.1, "bid_size": 1.0, "ask": 0.15, "ask_size": 1019.0, "iv": 0.6942, "open_interest": 8620.0, "volume": 311.0, "delta": 0.0772, "gamma": 0.0416, "vega": 0.0075, "theta": -0.0044, "rho": 0.0014, "theo": 0.1054, "change": 0.005, "open": 0.11, "high": 0.12, "low": 0.09, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:57:42", "percent_change": 4.34783, "prev_day_close": 0.114999998360872}, {"option": "TTD261016P00020000", "bid": 6.6, "bid_size": 1076.0, "ask": 7.05, "ask_size": 683.0, "iv": 0.0, "open_interest": 1191.0, "volume": 2.0, "delta": -0.9456, "gamma": 0.047, "vega": 0.0057, "theta": -0.005, "rho": -0.008, "theo": 6.873, "change": 0.03, "open": 6.78, "high": 6.78, "low": 6.78, "tick": "up", "last_trade_price": 6.78, "last_trade_time": "2026-08-21T10:04:05", "percent_change": 0.444444, "prev_day_close": 6.75}, {"option": "TTD261016C00022500", "bid": 0.05, "bid_size": 112.0, "ask": 0.19, "ask_size": 2504.0, "iv": 0.8292, "open_interest": 2799.0, "volume": 2.0, "delta": 0.0497, "gamma": 0.0264, "vega": 0.0053, "theta": -0.0034, "rho": 0.0009, "theo": 0.0695, "change": 0.105, "open": 0.08, "high": 0.17, "low": 0.08, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T10:24:25", "percent_change": 161.538, "prev_day_close": 0.0649999994784594}, {"option": "TTD261016P00022500", "bid": 8.75, "bid_size": 1526.0, "ask": 10.35, "ask_size": 1439.0, "iv": 1.0394, "open_interest": 1033.0, "volume": 1.0, "delta": -0.9743, "gamma": 0.0284, "vega": 0.0029, "theta": -0.0039, "rho": -0.0038, "theo": 9.3489, "change": -0.225, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-08-21T14:04:50", "percent_change": -2.37467, "prev_day_close": 9.47499990463257}, {"option": "TTD261016C00025000", "bid": 0.02, "bid_size": 100.0, "ask": 0.07, "ask_size": 5.0, "iv": 0.8017, "open_interest": 3438.0, "volume": 3.0, "delta": 0.0366, "gamma": 0.0187, "vega": 0.0041, "theta": -0.0029, "rho": 0.0006, "theo": 0.0532, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:57:42", "percent_change": 2.23517e-06, "prev_day_close": 0.0399999991059303}, {"option": "TTD261016P00025000", "bid": 10.35, "bid_size": 33.0, "ask": 13.85, "ask_size": 10.0, "iv": 1.2286, "open_interest": 74.0, "volume": 1.0, "delta": -0.9863, "gamma": 0.017, "vega": 0.0017, "theta": -0.0027, "rho": -0.0035, "theo": 11.8413, "change": 0.33, "open": 11.73, "high": 11.73, "low": 11.73, "tick": "up", "last_trade_price": 11.73, "last_trade_time": "2026-08-21T11:19:49", "percent_change": 2.89474, "prev_day_close": 11.4000000953674}, {"option": "TTD261016C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 15.0, "iv": 0.8648, "open_interest": 2824.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0142, "vega": 0.0034, "theta": -0.0026, "rho": 0.0005, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T10:29:38", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TTD261016P00027500", "bid": 13.95, "bid_size": 10.0, "ask": 15.8, "ask_size": 10.0, "iv": 1.5818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0106, "vega": 0.0007, "theta": -0.0018, "rho": -0.0013, "theo": 14.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-17T12:19:50", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TTD261016C00030000", "bid": 0.02, "bid_size": 10.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9476, "open_interest": 4096.0, "volume": 11.0, "delta": 0.0242, "gamma": 0.0114, "vega": 0.0029, "theta": -0.0024, "rho": 0.0004, "theo": 0.0379, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:30:55", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "TTD261016P00030000", "bid": 15.9, "bid_size": 10.0, "ask": 18.85, "ask_size": 11.0, "iv": 1.7004, "open_interest": 3.0, "volume": 2.0, "delta": -0.9951, "gamma": 0.0068, "vega": 0.0006, "theta": -0.0012, "rho": -0.0013, "theo": 16.8367, "change": -0.775, "open": 16.69, "high": 16.75, "low": 16.69, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-08-21T14:07:00", "percent_change": -4.42225, "prev_day_close": 17.5249996185303}, {"option": "TTD261016C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 15.0, "iv": 1.0018, "open_interest": 468.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0094, "vega": 0.0026, "theta": -0.0022, "rho": 0.0004, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T11:23:14", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TTD261016P00032500", "bid": 18.75, "bid_size": 10.0, "ask": 20.8, "ask_size": 10.0, "iv": 1.7277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0043, "vega": 0.0004, "theta": -0.0007, "rho": -0.0008, "theo": 19.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.44, "last_trade_time": "2026-08-17T10:14:56", "percent_change": 0.0, "prev_day_close": 19.8249998092651}, {"option": "TTD261016C00035000", "bid": 0.01, "bid_size": 4.0, "ask": 0.13, "ask_size": 1617.0, "iv": 1.2017, "open_interest": 1015.0, "volume": 1.0, "delta": 0.0184, "gamma": 0.008, "vega": 0.0023, "theta": -0.0021, "rho": 0.0003, "theo": 0.0306, "change": 0.035, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T09:40:42", "percent_change": 140.0, "prev_day_close": 0.0249999994412065}, {"option": "TTD261016P00035000", "bid": 21.2, "bid_size": 10.0, "ask": 23.3, "ask_size": 10.0, "iv": 1.8013, "open_interest": 0.0, "volume": 1.0, "delta": -0.998, "gamma": 0.003, "vega": 0.0001, "theta": -0.0005, "rho": -0.0002, "theo": 21.8354, "change": -0.05, "open": 22.4, "high": 22.4, "low": 22.4, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-08-21T11:23:57", "percent_change": -0.222716, "prev_day_close": 22.4499998092651}, {"option": "TTD261016C00037500", "bid": 0.02, "bid_size": 45.0, "ask": 0.09, "ask_size": 1294.0, "iv": 1.225, "open_interest": 604.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.007, "vega": 0.0021, "theta": -0.002, "rho": 0.0003, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T10:29:59", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TTD261016P00037500", "bid": 23.75, "bid_size": 10.0, "ask": 25.6, "ask_size": 10.0, "iv": 1.8194, "open_interest": 0.0, "volume": 2.0, "delta": -0.9986, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0003, "rho": -0.0002, "theo": 24.3353, "change": -0.8, "open": 24.2, "high": 24.2, "low": 24.2, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-08-21T12:51:08", "percent_change": -3.2, "prev_day_close": 25.0}, {"option": "TTD261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1256.0, "iv": 1.2106, "open_interest": 458.0, "volume": 6.0, "delta": 0.015, "gamma": 0.0062, "vega": 0.0019, "theta": -0.0019, "rho": 0.0002, "theo": 0.0262, "change": 0.03, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T11:19:45", "percent_change": 60.0, "prev_day_close": 0.0500000007450581}, {"option": "TTD261016P00040000", "bid": 26.15, "bid_size": 10.0, "ask": 28.3, "ask_size": 10.0, "iv": 1.946, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0002, "rho": -0.0002, "theo": 26.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-08-14T10:57:18", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "TTD261016C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1669.0, "iv": 1.5235, "open_interest": 139.0, "volume": 2.0, "delta": 0.0138, "gamma": 0.0056, "vega": 0.0018, "theta": -0.0019, "rho": 0.0002, "theo": 0.0247, "change": 0.015, "open": 0.14, "high": 0.14, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T11:20:01", "percent_change": 27.2727, "prev_day_close": 0.0549999997019768}, {"option": "TTD261016P00042500", "bid": 28.15, "bid_size": 10.0, "ask": 31.35, "ask_size": 10.0, "iv": 2.0433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0001, "rho": -0.0002, "theo": 29.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-06-12T15:06:14", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "TTD261016C00045000", "bid": 0.01, "bid_size": 1.0, "ask": 0.25, "ask_size": 1673.0, "iv": 1.5796, "open_interest": 172.0, "volume": 1.0, "delta": 0.0128, "gamma": 0.005, "vega": 0.0017, "theta": -0.0018, "rho": 0.0002, "theo": 0.0233, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T11:20:59", "percent_change": -7.69231, "prev_day_close": 0.0649999985471368}, {"option": "TTD261016P00045000", "bid": 31.45, "bid_size": 10.0, "ask": 33.85, "ask_size": 10.0, "iv": 2.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 31.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.8, "last_trade_time": "2026-07-24T11:39:40", "percent_change": 0.0, "prev_day_close": 32.4250011444092}, {"option": "TTD261016C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1695.0, "iv": 1.5035, "open_interest": 287.0, "volume": 1.0, "delta": 0.012, "gamma": 0.0046, "vega": 0.0016, "theta": -0.0018, "rho": 0.0002, "theo": 0.0222, "change": 0.04, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T11:20:43", "percent_change": 133.333, "prev_day_close": 0.0299999993294477}, {"option": "TTD261016P00047500", "bid": 33.75, "bid_size": 10.0, "ask": 36.35, "ask_size": 10.0, "iv": 2.4243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "TTD261120C00002500", "bid": 8.65, "bid_size": 10.0, "ask": 12.85, "ask_size": 10.0, "iv": 1.7886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0015, "vega": 0.001, "theta": -0.0008, "rho": 0.006, "theo": 10.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "TTD261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 917.0, "iv": 2.5022, "open_interest": 3.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0015, "vega": 0.001, "theta": -0.0008, "rho": -0.0002, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T10:50:59", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "TTD261120C00005000", "bid": 7.0, "bid_size": 10.0, "ask": 9.9, "ask_size": 10.0, "iv": 1.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0059, "vega": 0.0027, "theta": -0.0015, "rho": 0.0118, "theo": 8.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "TTD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 2989.0, "iv": 1.1054, "open_interest": 77.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.006, "vega": 0.0027, "theta": -0.0015, "rho": -0.0006, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T15:55:01", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "TTD261120C00007500", "bid": 5.75, "bid_size": 414.0, "ask": 5.95, "ask_size": 454.0, "iv": 0.7079, "open_interest": 191.0, "volume": 10.0, "delta": 0.9583, "gamma": 0.0184, "vega": 0.006, "theta": -0.0024, "rho": 0.017, "theo": 5.8738, "change": -0.075, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-21T15:51:12", "percent_change": -1.25523, "prev_day_close": 5.97500014305115}, {"option": "TTD261120P00007500", "bid": 0.08, "bid_size": 50.0, "ask": 0.3, "ask_size": 4443.0, "iv": 0.8792, "open_interest": 874.0, "volume": 55.0, "delta": -0.0432, "gamma": 0.0185, "vega": 0.0061, "theta": -0.0025, "rho": -0.0016, "theo": 0.0988, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T14:04:26", "percent_change": -18.1818, "prev_day_close": 0.110000001266599}, {"option": "TTD261120C00010000", "bid": 3.65, "bid_size": 600.0, "ask": 3.9, "ask_size": 540.0, "iv": 0.7101, "open_interest": 134.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0523, "vega": 0.0162, "theta": -0.0063, "rho": 0.0184, "theo": 3.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-08-18T15:15:41", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "TTD261120P00010000", "bid": 0.47, "bid_size": 1.0, "ask": 0.48, "ask_size": 2.0, "iv": 0.7104, "open_interest": 5798.0, "volume": 58.0, "delta": -0.1629, "gamma": 0.0528, "vega": 0.0162, "theta": -0.0063, "rho": -0.0059, "theo": 0.4728, "change": 0.025, "open": 0.45, "high": 0.47, "low": 0.45, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-21T15:24:02", "percent_change": 5.61798, "prev_day_close": 0.445000007748604}, {"option": "TTD261120C00012500", "bid": 2.06, "bid_size": 1388.0, "ask": 2.32, "ask_size": 908.0, "iv": 0.6881, "open_interest": 550.0, "volume": 47.0, "delta": 0.6424, "gamma": 0.0814, "vega": 0.0246, "theta": -0.0094, "rho": 0.0157, "theo": 2.2082, "change": -0.1, "open": 2.28, "high": 2.28, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T15:21:16", "percent_change": -4.34782, "prev_day_close": 2.29999995231628}, {"option": "TTD261120P00012500", "bid": 1.37, "bid_size": 136.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.6943, "open_interest": 3035.0, "volume": 107.0, "delta": -0.3626, "gamma": 0.0827, "vega": 0.0247, "theta": -0.0096, "rho": -0.0128, "theo": 1.3878, "change": 0.08, "open": 1.32, "high": 1.4, "low": 1.32, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T15:37:30", "percent_change": 6.06061, "prev_day_close": 1.31999999284744}, {"option": "TTD261120C00015000", "bid": 1.2, "bid_size": 200.0, "ask": 1.24, "ask_size": 198.0, "iv": 0.6955, "open_interest": 2293.0, "volume": 204.0, "delta": 0.4364, "gamma": 0.0862, "vega": 0.026, "theta": -0.0099, "rho": 0.0114, "theo": 1.2105, "change": -0.04, "open": 1.28, "high": 1.28, "low": 1.18, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-21T15:25:07", "percent_change": -3.1746, "prev_day_close": 1.25999999046326}, {"option": "TTD261120P00015000", "bid": 2.83, "bid_size": 134.0, "ask": 3.0, "ask_size": 811.0, "iv": 0.7059, "open_interest": 2338.0, "volume": 42.0, "delta": -0.5728, "gamma": 0.0885, "vega": 0.0257, "theta": -0.0102, "rho": -0.019, "theo": 2.8789, "change": 0.11, "open": 2.76, "high": 2.9, "low": 2.76, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-21T15:35:00", "percent_change": 3.94265, "prev_day_close": 2.78999996185303}, {"option": "TTD261120C00017500", "bid": 0.65, "bid_size": 11.0, "ask": 0.7, "ask_size": 163.0, "iv": 0.7086, "open_interest": 1445.0, "volume": 269.0, "delta": 0.2785, "gamma": 0.0721, "vega": 0.0221, "theta": -0.0085, "rho": 0.0075, "theo": 0.6643, "change": -0.005, "open": 0.67, "high": 0.71, "low": 0.66, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-08-21T14:50:30", "percent_change": -0.729927, "prev_day_close": 0.685000002384186}, {"option": "TTD261120P00017500", "bid": 4.6, "bid_size": 1581.0, "ask": 5.1, "ask_size": 988.0, "iv": 0.7121, "open_interest": 2720.0, "volume": 1.0, "delta": -0.7364, "gamma": 0.0755, "vega": 0.0213, "theta": -0.0089, "rho": -0.0221, "theo": 4.8322, "change": 0.045, "open": 4.72, "high": 4.72, "low": 4.72, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-08-21T10:23:30", "percent_change": 0.962568, "prev_day_close": 4.67499995231628}, {"option": "TTD261120C00020000", "bid": 0.35, "bid_size": 558.0, "ask": 0.4, "ask_size": 219.0, "iv": 0.7206, "open_interest": 3847.0, "volume": 334.0, "delta": 0.1738, "gamma": 0.054, "vega": 0.0169, "theta": -0.0066, "rho": 0.0048, "theo": 0.3705, "change": -0.005, "open": 0.39, "high": 0.4, "low": 0.38, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T15:24:30", "percent_change": -1.26582, "prev_day_close": 0.394999995827675}, {"option": "TTD261120P00020000", "bid": 6.85, "bid_size": 1184.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.6666, "open_interest": 4526.0, "volume": 24.0, "delta": -0.8474, "gamma": 0.0585, "vega": 0.0152, "theta": -0.0072, "rho": -0.0212, "theo": 7.0475, "change": 0.05, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-08-21T14:00:03", "percent_change": 0.724636, "prev_day_close": 6.90000009536743}, {"option": "TTD261120C00022500", "bid": 0.18, "bid_size": 1342.0, "ask": 0.27, "ask_size": 547.0, "iv": 0.7429, "open_interest": 1446.0, "volume": 3.0, "delta": 0.1133, "gamma": 0.0389, "vega": 0.0126, "theta": -0.0051, "rho": 0.0031, "theo": 0.2263, "change": 0.035, "open": 0.23, "high": 0.27, "low": 0.23, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-21T10:18:41", "percent_change": 14.8936, "prev_day_close": 0.234999991953373}, {"option": "TTD261120P00022500", "bid": 9.15, "bid_size": 1111.0, "ask": 9.85, "ask_size": 1190.0, "iv": 0.8164, "open_interest": 402.0, "volume": 48.0, "delta": -0.9139, "gamma": 0.0445, "vega": 0.0101, "theta": -0.0058, "rho": -0.0171, "theo": 9.4181, "change": 0.025, "open": 9.24, "high": 9.3, "low": 9.23, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-08-21T12:12:21", "percent_change": 0.269541, "prev_day_close": 9.27500009536743}, {"option": "TTD261120C00025000", "bid": 0.15, "bid_size": 26.0, "ask": 0.16, "ask_size": 15.0, "iv": 0.7794, "open_interest": 2257.0, "volume": 41.0, "delta": 0.0802, "gamma": 0.0287, "vega": 0.0098, "theta": -0.0041, "rho": 0.0022, "theo": 0.1563, "change": -0.01, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T11:36:39", "percent_change": -6.25, "prev_day_close": 0.160000003874302}, {"option": "TTD261120P00025000", "bid": 11.55, "bid_size": 1046.0, "ask": 12.4, "ask_size": 1092.0, "iv": 0.9078, "open_interest": 446.0, "volume": 4.0, "delta": -0.9516, "gamma": 0.0341, "vega": 0.0061, "theta": -0.0051, "rho": -0.0119, "theo": 11.8642, "change": -0.03, "open": 11.75, "high": 11.75, "low": 11.72, "tick": "down", "last_trade_price": 11.72, "last_trade_time": "2026-08-21T12:55:38", "percent_change": -0.255319, "prev_day_close": 11.75}, {"option": "TTD261120C00027500", "bid": 0.06, "bid_size": 1117.0, "ask": 0.12, "ask_size": 13.0, "iv": 0.7817, "open_interest": 873.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0221, "vega": 0.0079, "theta": -0.0035, "rho": 0.0017, "theo": 0.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-19T15:03:44", "percent_change": 0.0, "prev_day_close": 0.129999997094274}, {"option": "TTD261120P00027500", "bid": 12.2, "bid_size": 10.0, "ask": 16.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 13.0, "volume": 4.0, "delta": -0.9728, "gamma": 0.0246, "vega": 0.0038, "theta": -0.0042, "rho": -0.0078, "theo": 14.3414, "change": -0.15, "open": 14.21, "high": 14.3, "low": 14.21, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-08-21T12:43:17", "percent_change": -1.04167, "prev_day_close": 14.4000000953674}, {"option": "TTD261120C00030000", "bid": 0.07, "bid_size": 6.0, "ask": 0.19, "ask_size": 2676.0, "iv": 0.9162, "open_interest": 877.0, "volume": 3.0, "delta": 0.0489, "gamma": 0.0177, "vega": 0.0066, "theta": -0.0031, "rho": 0.0013, "theo": 0.0955, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:22:17", "percent_change": 2.23517e-06, "prev_day_close": 0.0999999977648258}, {"option": "TTD261120P00030000", "bid": 15.55, "bid_size": 10.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0164, "vega": 0.002, "theta": -0.0029, "rho": -0.0044, "theo": 16.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.61, "last_trade_time": "2026-08-14T09:30:12", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "TTD261120C00032500", "bid": 0.05, "bid_size": 10.0, "ask": 0.15, "ask_size": 2566.0, "iv": 0.9334, "open_interest": 566.0, "volume": 2.0, "delta": 0.0408, "gamma": 0.0146, "vega": 0.0057, "theta": -0.0028, "rho": 0.0011, "theo": 0.0804, "change": 0.05, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T15:54:02", "percent_change": 45.4545, "prev_day_close": 0.110000001266599}, {"option": "TTD261120P00032500", "bid": 17.2, "bid_size": 10.0, "ask": 20.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0107, "vega": 0.0012, "theta": -0.0018, "rho": -0.0018, "theo": 19.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.07, "last_trade_time": "2026-08-03T09:42:53", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "TTD261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2634.0, "iv": 0.9924, "open_interest": 1986.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0124, "vega": 0.005, "theta": -0.0025, "rho": 0.001, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-19T13:03:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTD261120P00035000", "bid": 20.1, "bid_size": 10.0, "ask": 23.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0065, "vega": 0.0005, "theta": -0.0009, "rho": -0.0012, "theo": 21.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-08-07T14:27:16", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "TTD261120C00037500", "bid": 0.05, "bid_size": 10.0, "ask": 0.27, "ask_size": 3281.0, "iv": 1.1325, "open_interest": 271.0, "volume": 13.0, "delta": 0.0306, "gamma": 0.0107, "vega": 0.0045, "theta": -0.0023, "rho": 0.0008, "theo": 0.0618, "change": -0.04, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T11:37:10", "percent_change": -40.0, "prev_day_close": 0.100000003352761}, {"option": "TTD261120P00037500", "bid": 23.05, "bid_size": 10.0, "ask": 25.6, "ask_size": 10.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0039, "vega": 0.0003, "theta": -0.0003, "rho": -0.0009, "theo": 24.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-08-07T15:18:18", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "TTD261120C00040000", "bid": 0.02, "bid_size": 1.0, "ask": 0.13, "ask_size": 1981.0, "iv": 1.0492, "open_interest": 860.0, "volume": 3.0, "delta": 0.0272, "gamma": 0.0094, "vega": 0.0041, "theta": -0.0022, "rho": 0.0007, "theo": 0.0557, "change": 0.01, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T11:37:04", "percent_change": 14.2857, "prev_day_close": 0.0699999984353781}, {"option": "TTD261120P00040000", "bid": 25.55, "bid_size": 10.0, "ask": 28.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0022, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 26.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.65, "last_trade_time": "2026-08-07T15:18:18", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "TTD261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1849.0, "iv": 1.0721, "open_interest": 111.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0083, "vega": 0.0038, "theta": -0.0021, "rho": 0.0007, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-17T12:41:40", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "TTD261120P00042500", "bid": 27.55, "bid_size": 10.0, "ask": 30.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0014, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.65, "last_trade_time": "2026-06-24T14:45:33", "percent_change": 0.0, "prev_day_close": 28.7999992370606}, {"option": "TTD261120C00045000", "bid": 0.01, "bid_size": 1.0, "ask": 0.26, "ask_size": 2519.0, "iv": 1.2422, "open_interest": 123.0, "volume": 1.0, "delta": 0.0225, "gamma": 0.0075, "vega": 0.0035, "theta": -0.002, "rho": 0.0006, "theo": 0.047, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:37:58", "percent_change": -16.6667, "prev_day_close": 0.0599999995902181}, {"option": "TTD261120P00045000", "bid": 30.55, "bid_size": 10.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-07-27T11:36:03", "percent_change": 0.0, "prev_day_close": 31.6999988555908}, {"option": "TTD261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1973.0, "iv": 1.1521, "open_interest": 164.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0068, "vega": 0.0032, "theta": -0.0019, "rho": 0.0006, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-17T10:29:40", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "TTD261120P00047500", "bid": 32.2, "bid_size": 10.0, "ask": 35.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.67, "last_trade_time": "2026-06-10T14:07:33", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "TTD261120C00050000", "bid": 0.02, "bid_size": 1.0, "ask": 0.15, "ask_size": 2559.0, "iv": 1.2337, "open_interest": 484.0, "volume": 1.0, "delta": 0.0192, "gamma": 0.0062, "vega": 0.003, "theta": -0.0018, "rho": 0.0005, "theo": 0.041, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T11:37:53", "percent_change": 2.23517e-06, "prev_day_close": 0.0699999984353781}, {"option": "TTD261120P00050000", "bid": 35.3, "bid_size": 10.0, "ask": 38.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-02-26T11:15:11", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "TTD261120C00055000", "bid": 0.02, "bid_size": 5.0, "ask": 0.25, "ask_size": 2689.0, "iv": 1.3934, "open_interest": 339.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0054, "vega": 0.0027, "theta": -0.0017, "rho": 0.0004, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-20T15:51:55", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "TTD261120P00055000", "bid": 41.5, "bid_size": 10.0, "ask": 42.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-07-17T11:14:43", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "TTD261218C00002500", "bid": 8.7, "bid_size": 10.0, "ask": 12.85, "ask_size": 10.0, "iv": 1.564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0017, "vega": 0.0013, "theta": -0.0008, "rho": 0.0077, "theo": 10.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "TTD261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2046.0, "iv": 2.169, "open_interest": 0.0, "volume": 1.0, "delta": -0.0062, "gamma": 0.0017, "vega": 0.0013, "theta": -0.0008, "rho": -0.0003, "theo": 0.0269, "change": -0.36, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:22:03", "percent_change": -97.2973, "prev_day_close": 0.370000004768372}, {"option": "TTD261218C00005000", "bid": 6.75, "bid_size": 10.0, "ask": 10.4, "ask_size": 10.0, "iv": 1.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0065, "vega": 0.0036, "theta": -0.0014, "rho": 0.0152, "theo": 8.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "TTD261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2585.0, "iv": 0.9827, "open_interest": 127.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0066, "vega": 0.0036, "theta": -0.0014, "rho": -0.001, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-10T09:49:41", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "TTD261218C00007500", "bid": 5.9, "bid_size": 2.0, "ask": 6.2, "ask_size": 634.0, "iv": 0.8405, "open_interest": 169.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0202, "vega": 0.0083, "theta": -0.0025, "rho": 0.0215, "theo": 5.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-20T15:45:31", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "TTD261218P00007500", "bid": 0.11, "bid_size": 1441.0, "ask": 0.17, "ask_size": 85.0, "iv": 0.7145, "open_interest": 401.0, "volume": 28.0, "delta": -0.0543, "gamma": 0.0203, "vega": 0.0083, "theta": -0.0025, "rho": -0.0026, "theo": 0.1444, "change": 0.015, "open": 0.15, "high": 0.16, "low": 0.12, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T15:40:03", "percent_change": 10.3448, "prev_day_close": 0.144999995827675}, {"option": "TTD261218C00010000", "bid": 3.85, "bid_size": 36.0, "ask": 4.2, "ask_size": 542.0, "iv": 0.7415, "open_interest": 113.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.049, "vega": 0.0197, "theta": -0.0058, "rho": 0.0226, "theo": 3.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-20T15:31:16", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "TTD261218P00010000", "bid": 0.62, "bid_size": 21.0, "ask": 0.64, "ask_size": 97.0, "iv": 0.706, "open_interest": 810.0, "volume": 35.0, "delta": -0.1804, "gamma": 0.0496, "vega": 0.0198, "theta": -0.0059, "rho": -0.0087, "theo": 0.6327, "change": 0.025, "open": 0.6, "high": 0.61, "low": 0.58, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-08-21T14:47:18", "percent_change": 4.2735, "prev_day_close": 0.58500000834465}, {"option": "TTD261218C00012500", "bid": 2.4, "bid_size": 36.0, "ask": 2.64, "ask_size": 1671.0, "iv": 0.7135, "open_interest": 845.0, "volume": 97.0, "delta": 0.6457, "gamma": 0.0714, "vega": 0.0281, "theta": -0.0082, "rho": 0.0198, "theo": 2.4577, "change": -0.135, "open": 2.5, "high": 2.57, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-08-21T15:47:19", "percent_change": -5.30452, "prev_day_close": 2.54500007629395}, {"option": "TTD261218P00012500", "bid": 1.59, "bid_size": 75.0, "ask": 1.62, "ask_size": 24.0, "iv": 0.6906, "open_interest": 2400.0, "volume": 44.0, "delta": -0.3601, "gamma": 0.0728, "vega": 0.0281, "theta": -0.0083, "rho": -0.0171, "theo": 1.6069, "change": 0.05, "open": 1.58, "high": 1.6, "low": 1.55, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-21T15:57:48", "percent_change": 3.26798, "prev_day_close": 1.52999997138977}, {"option": "TTD261218C00015000", "bid": 1.45, "bid_size": 1.0, "ask": 1.47, "ask_size": 17.0, "iv": 0.6848, "open_interest": 1677.0, "volume": 466.0, "delta": 0.464, "gamma": 0.0769, "vega": 0.0299, "theta": -0.0086, "rho": 0.0152, "theo": 1.459, "change": -0.035, "open": 1.5, "high": 1.53, "low": 1.44, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-08-21T15:59:43", "percent_change": -2.32558, "prev_day_close": 1.50499999523163}, {"option": "TTD261218P00015000", "bid": 3.05, "bid_size": 102.0, "ask": 3.15, "ask_size": 201.0, "iv": 0.6873, "open_interest": 1802.0, "volume": 33.0, "delta": -0.5466, "gamma": 0.0794, "vega": 0.0297, "theta": -0.0089, "rho": -0.0246, "theo": 3.0916, "change": 0.005, "open": 3.0, "high": 3.05, "low": 3.0, "tick": "no_change", "last_trade_price": 3.01, "last_trade_time": "2026-08-21T13:30:36", "percent_change": 0.16639, "prev_day_close": 3.00499999523163}, {"option": "TTD261218C00017500", "bid": 0.85, "bid_size": 11.0, "ask": 1.02, "ask_size": 1976.0, "iv": 0.7155, "open_interest": 1654.0, "volume": 17.0, "delta": 0.3181, "gamma": 0.0682, "vega": 0.0268, "theta": -0.0078, "rho": 0.0108, "theo": 0.872, "change": -0.025, "open": 0.88, "high": 0.92, "low": 0.86, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-21T14:24:51", "percent_change": -2.76243, "prev_day_close": 0.905000001192093}, {"option": "TTD261218P00017500", "bid": 4.8, "bid_size": 1643.0, "ask": 5.05, "ask_size": 32.0, "iv": 0.663, "open_interest": 2774.0, "volume": 7.0, "delta": -0.6985, "gamma": 0.0719, "vega": 0.026, "theta": -0.0082, "rho": -0.0288, "theo": 4.9995, "change": 0.0, "open": 4.93, "high": 4.93, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-21T12:59:45", "percent_change": -1.94627e-06, "prev_day_close": 4.90000009536743}, {"option": "TTD261218C00020000", "bid": 0.52, "bid_size": 30.0, "ask": 0.55, "ask_size": 57.0, "iv": 0.7052, "open_interest": 2282.0, "volume": 141.0, "delta": 0.2142, "gamma": 0.0549, "vega": 0.0219, "theta": -0.0064, "rho": 0.0074, "theo": 0.5285, "change": 0.005, "open": 0.55, "high": 0.55, "low": 0.54, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T15:17:01", "percent_change": 0.917434, "prev_day_close": 0.544999986886978}, {"option": "TTD261218P00020000", "bid": 6.9, "bid_size": 1528.0, "ask": 7.45, "ask_size": 1116.0, "iv": 0.7086, "open_interest": 6286.0, "volume": 43.0, "delta": -0.8093, "gamma": 0.0597, "vega": 0.0201, "theta": -0.007, "rho": -0.0286, "theo": 7.1621, "change": -0.07, "open": 6.99, "high": 6.99, "low": 6.98, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-08-21T10:26:25", "percent_change": -0.992907, "prev_day_close": 7.04999995231628}, {"option": "TTD261218C00022500", "bid": 0.32, "bid_size": 610.0, "ask": 0.38, "ask_size": 338.0, "iv": 0.7262, "open_interest": 884.0, "volume": 39.0, "delta": 0.1467, "gamma": 0.0422, "vega": 0.0173, "theta": -0.0052, "rho": 0.0051, "theo": 0.3364, "change": 0.055, "open": 0.36, "high": 0.37, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T14:08:00", "percent_change": 18.6441, "prev_day_close": 0.295000001788139}, {"option": "TTD261218P00022500", "bid": 9.25, "bid_size": 1318.0, "ask": 9.6, "ask_size": 316.0, "iv": 0.6708, "open_interest": 1573.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0481, "vega": 0.0143, "theta": -0.0059, "rho": -0.0259, "theo": 9.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-08-19T10:51:59", "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "TTD261218C00025000", "bid": 0.22, "bid_size": 239.0, "ask": 0.25, "ask_size": 98.0, "iv": 0.7444, "open_interest": 7734.0, "volume": 35.0, "delta": 0.1058, "gamma": 0.0324, "vega": 0.0137, "theta": -0.0042, "rho": 0.0037, "theo": 0.2332, "change": -0.015, "open": 0.26, "high": 0.26, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-21T14:41:27", "percent_change": -6.12245, "prev_day_close": 0.244999997317791}, {"option": "TTD261218P00025000", "bid": 11.6, "bid_size": 1222.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 1358.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0396, "vega": 0.0097, "theta": -0.0051, "rho": -0.0196, "theo": 11.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-08-18T15:24:45", "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "TTD261218C00027500", "bid": 0.15, "bid_size": 770.0, "ask": 0.19, "ask_size": 47.0, "iv": 0.7682, "open_interest": 2236.0, "volume": 5.0, "delta": 0.0809, "gamma": 0.0256, "vega": 0.0113, "theta": -0.0036, "rho": 0.0028, "theo": 0.1753, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.18, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-21T11:19:30", "percent_change": 1.25483e-06, "prev_day_close": 0.189999997615814}, {"option": "TTD261218P00027500", "bid": 14.05, "bid_size": 1078.0, "ask": 14.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 581.0, "volume": 1.0, "delta": -0.9605, "gamma": 0.0307, "vega": 0.0055, "theta": -0.0047, "rho": -0.013, "theo": 14.3623, "change": -0.06, "open": 14.19, "high": 14.19, "low": 14.19, "tick": "down", "last_trade_price": 14.19, "last_trade_time": "2026-08-21T12:51:58", "percent_change": -0.421053, "prev_day_close": 14.25}, {"option": "TTD261218C00030000", "bid": 0.13, "bid_size": 2.0, "ask": 0.15, "ask_size": 177.0, "iv": 0.8047, "open_interest": 2748.0, "volume": 7.0, "delta": 0.0649, "gamma": 0.0207, "vega": 0.0095, "theta": -0.0031, "rho": 0.0023, "theo": 0.14, "change": -0.015, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T12:28:33", "percent_change": -9.67742, "prev_day_close": 0.155000001192093}, {"option": "TTD261218P00030000", "bid": 16.4, "bid_size": 1131.0, "ask": 17.05, "ask_size": 671.0, "iv": 0.0, "open_interest": 1081.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.022, "vega": 0.0032, "theta": -0.0039, "rho": -0.0077, "theo": 16.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.41, "last_trade_time": "2026-08-19T13:09:10", "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "TTD261218C00032500", "bid": 0.03, "bid_size": 2588.0, "ask": 0.39, "ask_size": 3502.0, "iv": 0.9328, "open_interest": 707.0, "volume": 7.0, "delta": 0.054, "gamma": 0.0173, "vega": 0.0082, "theta": -0.0028, "rho": 0.0019, "theo": 0.1168, "change": 0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T14:06:01", "percent_change": 18.1818, "prev_day_close": 0.109999999403954}, {"option": "TTD261218P00032500", "bid": 17.85, "bid_size": 14.0, "ask": 20.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0139, "vega": 0.0015, "theta": -0.002, "rho": -0.0037, "theo": 19.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.81, "last_trade_time": "2026-08-10T09:32:35", "percent_change": 0.0, "prev_day_close": 19.2250003814697}, {"option": "TTD261218C00035000", "bid": 0.08, "bid_size": 85.0, "ask": 0.18, "ask_size": 1711.0, "iv": 0.9051, "open_interest": 2330.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0147, "vega": 0.0073, "theta": -0.0026, "rho": 0.0016, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T14:14:00", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "TTD261218P00035000", "bid": 20.65, "bid_size": 10.0, "ask": 22.85, "ask_size": 13.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0082, "vega": 0.0008, "theta": -0.0007, "rho": -0.0021, "theo": 21.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.02, "last_trade_time": "2026-08-10T10:25:00", "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "TTD261218C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3732.0, "iv": 1.0531, "open_interest": 717.0, "volume": 11.0, "delta": 0.0404, "gamma": 0.0127, "vega": 0.0065, "theta": -0.0024, "rho": 0.0014, "theo": 0.0885, "change": -0.015, "open": 0.14, "high": 0.14, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T09:59:24", "percent_change": -17.6471, "prev_day_close": 0.0850000008940697}, {"option": "TTD261218P00037500", "bid": 23.2, "bid_size": 22.0, "ask": 25.6, "ask_size": 22.0, "iv": 1.0945, "open_interest": 86.0, "volume": 1.0, "delta": -0.997, "gamma": 0.0048, "vega": 0.0004, "theta": 0.0, "rho": 0.0, "theo": 24.335, "change": -0.09, "open": 24.16, "high": 24.16, "low": 24.16, "tick": "up", "last_trade_price": 24.16, "last_trade_time": "2026-08-21T12:51:58", "percent_change": -0.371134, "prev_day_close": 24.25}, {"option": "TTD261218C00040000", "bid": 0.03, "bid_size": 83.0, "ask": 0.25, "ask_size": 2791.0, "iv": 1.0106, "open_interest": 900.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0112, "vega": 0.0059, "theta": -0.0022, "rho": 0.0012, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-18T13:33:25", "percent_change": 0.0, "prev_day_close": 0.0849999999627471}, {"option": "TTD261218P00040000", "bid": 24.7, "bid_size": 10.0, "ask": 28.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0025, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-08-13T12:08:28", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "TTD261218C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2157.0, "iv": 0.9552, "open_interest": 1084.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.01, "vega": 0.0054, "theta": -0.0021, "rho": 0.0011, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T15:54:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTD261218P00042500", "bid": 28.05, "bid_size": 10.0, "ask": 31.35, "ask_size": 10.0, "iv": 1.4525, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.38, "last_trade_time": "2026-07-24T13:40:52", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "TTD261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2259.0, "iv": 0.9822, "open_interest": 382.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.009, "vega": 0.005, "theta": -0.002, "rho": 0.001, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-20T15:54:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTD261218P00045000", "bid": 30.35, "bid_size": 10.0, "ask": 33.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.95, "last_trade_time": "2026-08-11T11:10:33", "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "TTD261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 3031.0, "iv": 1.2728, "open_interest": 608.0, "volume": 28.0, "delta": 0.0271, "gamma": 0.0082, "vega": 0.0047, "theta": -0.0019, "rho": 0.0009, "theo": 0.0615, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:15:16", "percent_change": -28.5714, "prev_day_close": 0.0700000002980232}, {"option": "TTD261218P00047500", "bid": 32.6, "bid_size": 10.0, "ask": 35.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.21, "last_trade_time": "2026-05-14T09:45:58", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "TTD261218C00050000", "bid": 0.04, "bid_size": 2.0, "ask": 0.27, "ask_size": 3047.0, "iv": 1.1806, "open_interest": 7331.0, "volume": 18.0, "delta": 0.0252, "gamma": 0.0075, "vega": 0.0044, "theta": -0.0018, "rho": 0.0009, "theo": 0.0575, "change": -0.01, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T12:52:12", "percent_change": -14.2857, "prev_day_close": 0.0700000002980232}, {"option": "TTD261218P00050000", "bid": 35.1, "bid_size": 10.0, "ask": 38.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.68, "last_trade_time": "2026-06-18T12:19:14", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "TTD261218C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 678.0, "iv": 1.0319, "open_interest": 280.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.007, "vega": 0.0041, "theta": -0.0017, "rho": 0.0008, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T15:57:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TTD261218P00052500", "bid": 37.8, "bid_size": 10.0, "ask": 40.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.35, "last_trade_time": "2026-05-11T11:15:39", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "TTD261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 2866.0, "iv": 1.256, "open_interest": 372.0, "volume": 12.0, "delta": 0.022, "gamma": 0.0065, "vega": 0.0039, "theta": -0.0017, "rho": 0.0008, "theo": 0.0511, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T11:39:09", "percent_change": -11.1111, "prev_day_close": 0.0450000017881393}, {"option": "TTD261218P00055000", "bid": 40.1, "bid_size": 10.0, "ask": 43.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.85, "last_trade_time": "2026-07-16T11:49:09", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "TTD261218C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 2290.0, "iv": 1.1232, "open_interest": 120.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.006, "vega": 0.0037, "theta": -0.0016, "rho": 0.0007, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-20T15:56:01", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "TTD261218P00057500", "bid": 42.6, "bid_size": 10.0, "ask": 45.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.65, "last_trade_time": "2026-05-08T09:41:48", "percent_change": 0.0, "prev_day_close": 44.2250003814697}, {"option": "TTD261218C00060000", "bid": 0.02, "bid_size": 1.0, "ask": 0.12, "ask_size": 1.0, "iv": 1.16, "open_interest": 492.0, "volume": 14.0, "delta": 0.0197, "gamma": 0.0057, "vega": 0.0035, "theta": -0.0016, "rho": 0.0007, "theo": 0.0463, "change": 0.015, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T11:39:46", "percent_change": 33.3333, "prev_day_close": 0.0449999999254942}, {"option": "TTD261218P00060000", "bid": 44.9, "bid_size": 10.0, "ask": 48.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.35, "last_trade_time": "2026-07-22T14:28:45", "percent_change": 0.0, "prev_day_close": 46.4750003814697}, {"option": "TTD261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 591.0, "iv": 1.1844, "open_interest": 546.0, "volume": 1.0, "delta": 0.0178, "gamma": 0.0051, "vega": 0.0032, "theta": -0.0015, "rho": 0.0006, "theo": 0.0425, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:33:20", "percent_change": -16.6667, "prev_day_close": 0.0599999986588955}, {"option": "TTD261218P00065000", "bid": 50.3, "bid_size": 10.0, "ask": 53.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.25, "last_trade_time": "2026-05-12T10:20:18", "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "TTD261218C00070000", "bid": 0.01, "bid_size": 2.0, "ask": 0.27, "ask_size": 2793.0, "iv": 1.377, "open_interest": 404.0, "volume": 17.0, "delta": 0.0164, "gamma": 0.0046, "vega": 0.003, "theta": -0.0014, "rho": 0.0006, "theo": 0.0395, "change": -0.005, "open": 0.06, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T12:43:33", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "TTD261218P00070000", "bid": 54.7, "bid_size": 10.0, "ask": 58.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.4, "last_trade_time": "2026-03-02T09:45:00", "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "TTD261218C00075000", "bid": 0.01, "bid_size": 10.0, "ask": 0.26, "ask_size": 2635.0, "iv": 1.4123, "open_interest": 102.0, "volume": 10.0, "delta": 0.0151, "gamma": 0.0042, "vega": 0.0028, "theta": -0.0014, "rho": 0.0005, "theo": 0.037, "change": -0.005, "open": 0.06, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T11:36:38", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "TTD261218P00075000", "bid": 60.3, "bid_size": 10.0, "ask": 63.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.34, "last_trade_time": "2026-02-27T10:37:36", "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "TTD261218C00080000", "bid": 0.02, "bid_size": 25.0, "ask": 0.32, "ask_size": 2914.0, "iv": 1.5015, "open_interest": 9236.0, "volume": 24.0, "delta": 0.0141, "gamma": 0.0038, "vega": 0.0026, "theta": -0.0013, "rho": 0.0005, "theo": 0.0349, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:44:25", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "TTD261218P00080000", "bid": 65.5, "bid_size": 10.0, "ask": 68.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.35, "last_trade_time": "2026-07-06T10:20:36", "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "TTD270115C00002500", "bid": 8.8, "bid_size": 10.0, "ask": 12.85, "ask_size": 10.0, "iv": 1.5577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.002, "vega": 0.0018, "theta": -0.0008, "rho": 0.0094, "theo": 10.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "TTD270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1954.0, "iv": 3.3373, "open_interest": 1.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.002, "vega": 0.0018, "theta": -0.0008, "rho": -0.0005, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-08-10T11:59:34", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "TTD270115C00005000", "bid": 7.1, "bid_size": 263.0, "ask": 9.35, "ask_size": 338.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0073, "vega": 0.0047, "theta": -0.0014, "rho": 0.0184, "theo": 8.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-08-19T11:25:51", "percent_change": 0.0, "prev_day_close": 8.37500023841858}, {"option": "TTD270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2705.0, "iv": 0.8986, "open_interest": 176.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0073, "vega": 0.0047, "theta": -0.0014, "rho": -0.0015, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-10T11:15:52", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TTD270115C00007500", "bid": 5.95, "bid_size": 231.0, "ask": 6.3, "ask_size": 856.0, "iv": 0.7984, "open_interest": 166.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0216, "vega": 0.011, "theta": -0.0027, "rho": 0.0255, "theo": 6.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-08-19T11:25:51", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TTD270115P00007500", "bid": 0.11, "bid_size": 2642.0, "ask": 0.23, "ask_size": 9.0, "iv": 0.6779, "open_interest": 1853.0, "volume": 28.0, "delta": -0.0686, "gamma": 0.0218, "vega": 0.0111, "theta": -0.0027, "rho": -0.0042, "theo": 0.2191, "change": 0.01, "open": 0.22, "high": 0.22, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T14:13:13", "percent_change": 4.7619, "prev_day_close": 0.21000000089407}, {"option": "TTD270115C00010000", "bid": 4.05, "bid_size": 26.0, "ask": 4.35, "ask_size": 1110.0, "iv": 0.7333, "open_interest": 245.0, "volume": 12.0, "delta": 0.8121, "gamma": 0.0458, "vega": 0.0227, "theta": -0.0054, "rho": 0.0267, "theo": 4.1395, "change": -0.045, "open": 4.21, "high": 4.24, "low": 4.21, "tick": "no_change", "last_trade_price": 4.23, "last_trade_time": "2026-08-21T12:04:04", "percent_change": -1.05263, "prev_day_close": 4.27499985694885}, {"option": "TTD270115P00010000", "bid": 0.77, "bid_size": 11.0, "ask": 0.79, "ask_size": 46.0, "iv": 0.7068, "open_interest": 1681.0, "volume": 10.0, "delta": -0.1917, "gamma": 0.0464, "vega": 0.0228, "theta": -0.0055, "rho": -0.0117, "theo": 0.7799, "change": 0.025, "open": 0.75, "high": 0.77, "low": 0.75, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-21T15:21:35", "percent_change": 3.35571, "prev_day_close": 0.744999974966049}, {"option": "TTD270115C00012500", "bid": 2.68, "bid_size": 1.0, "ask": 2.78, "ask_size": 1171.0, "iv": 0.7023, "open_interest": 3489.0, "volume": 158.0, "delta": 0.651, "gamma": 0.0639, "vega": 0.031, "theta": -0.0073, "rho": 0.0239, "theo": 2.6982, "change": -0.06, "open": 2.78, "high": 2.8, "low": 2.68, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-08-21T15:41:26", "percent_change": -2.17391, "prev_day_close": 2.75999999046326}, {"option": "TTD270115P00012500", "bid": 1.78, "bid_size": 73.0, "ask": 1.9, "ask_size": 943.0, "iv": 0.7029, "open_interest": 2425.0, "volume": 28.0, "delta": -0.3558, "gamma": 0.0654, "vega": 0.0311, "theta": -0.0075, "rho": -0.0214, "theo": 1.8063, "change": 0.105, "open": 1.79, "high": 1.8, "low": 1.76, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T15:32:59", "percent_change": 6.19469, "prev_day_close": 1.69499999284744}, {"option": "TTD270115C00015000", "bid": 1.69, "bid_size": 5.0, "ask": 1.72, "ask_size": 11.0, "iv": 0.6844, "open_interest": 5221.0, "volume": 614.0, "delta": 0.488, "gamma": 0.0694, "vega": 0.0334, "theta": -0.0078, "rho": 0.0191, "theo": 1.7063, "change": -0.055, "open": 1.77, "high": 1.8, "low": 1.68, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-08-21T15:52:57", "percent_change": -3.08123, "prev_day_close": 1.7849999666214}, {"option": "TTD270115P00015000", "bid": 3.25, "bid_size": 196.0, "ask": 3.35, "ask_size": 229.0, "iv": 0.687, "open_interest": 2919.0, "volume": 75.0, "delta": -0.5238, "gamma": 0.072, "vega": 0.0332, "theta": -0.0081, "rho": -0.0302, "theo": 3.2924, "change": 0.075, "open": 3.25, "high": 3.3, "low": 3.2, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T15:18:03", "percent_change": 2.32558, "prev_day_close": 3.22500002384186}, {"option": "TTD270115C00017500", "bid": 1.0, "bid_size": 1012.0, "ask": 1.25, "ask_size": 2124.0, "iv": 0.7014, "open_interest": 3252.0, "volume": 249.0, "delta": 0.3523, "gamma": 0.0642, "vega": 0.031, "theta": -0.0073, "rho": 0.0144, "theo": 1.0834, "change": -0.07, "open": 1.14, "high": 1.14, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-21T15:33:19", "percent_change": -6.14035, "prev_day_close": 1.13999998569489}, {"option": "TTD270115P00017500", "bid": 4.95, "bid_size": 1315.0, "ask": 5.2, "ask_size": 55.0, "iv": 0.6595, "open_interest": 13373.0, "volume": 0.0, "delta": -0.6658, "gamma": 0.0681, "vega": 0.0301, "theta": -0.0077, "rho": -0.0354, "theo": 5.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-20T15:10:43", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "TTD270115C00020000", "bid": 0.7, "bid_size": 19.0, "ask": 0.76, "ask_size": 1288.0, "iv": 0.707, "open_interest": 8299.0, "volume": 200.0, "delta": 0.2507, "gamma": 0.0545, "vega": 0.0266, "theta": -0.0063, "rho": 0.0105, "theo": 0.6975, "change": -0.03, "open": 0.76, "high": 0.76, "low": 0.7, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-08-21T15:50:42", "percent_change": -4.05406, "prev_day_close": 0.740000009536743}, {"option": "TTD270115P00020000", "bid": 7.05, "bid_size": 1417.0, "ask": 7.6, "ask_size": 1222.0, "iv": 0.7143, "open_interest": 8023.0, "volume": 14.0, "delta": -0.7748, "gamma": 0.0595, "vega": 0.0246, "theta": -0.0068, "rho": -0.0363, "theo": 7.2767, "change": 0.05, "open": 7.15, "high": 7.2, "low": 7.15, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-08-21T14:06:48", "percent_change": 0.699299, "prev_day_close": 7.15000009536743}, {"option": "TTD270115C00022500", "bid": 0.34, "bid_size": 2851.0, "ask": 0.5, "ask_size": 36.0, "iv": 0.6851, "open_interest": 6175.0, "volume": 27.0, "delta": 0.1797, "gamma": 0.0441, "vega": 0.0219, "theta": -0.0052, "rho": 0.0076, "theo": 0.4643, "change": -0.01, "open": 0.48, "high": 0.5, "low": 0.48, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T13:27:48", "percent_change": -1.96079, "prev_day_close": 0.510000005364418}, {"option": "TTD270115P00022500", "bid": 9.3, "bid_size": 1285.0, "ask": 10.15, "ask_size": 1482.0, "iv": 0.7887, "open_interest": 5201.0, "volume": 5.0, "delta": -0.8536, "gamma": 0.0503, "vega": 0.0185, "theta": -0.0059, "rho": -0.0331, "theo": 9.5564, "change": 0.015, "open": 9.44, "high": 9.44, "low": 9.44, "tick": "no_change", "last_trade_price": 9.44, "last_trade_time": "2026-08-21T13:31:22", "percent_change": 0.159149, "prev_day_close": 9.42500019073486}, {"option": "TTD270115C00025000", "bid": 0.32, "bid_size": 127.0, "ask": 0.36, "ask_size": 197.0, "iv": 0.7301, "open_interest": 6821.0, "volume": 52.0, "delta": 0.1332, "gamma": 0.0353, "vega": 0.018, "theta": -0.0044, "rho": 0.0057, "theo": 0.3284, "change": 0.01, "open": 0.43, "high": 0.43, "low": 0.33, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-21T15:12:40", "percent_change": 2.85714, "prev_day_close": 0.349999994039536}, {"option": "TTD270115P00025000", "bid": 11.8, "bid_size": 1109.0, "ask": 12.1, "ask_size": 713.0, "iv": 0.7317, "open_interest": 5135.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0429, "vega": 0.0131, "theta": -0.0053, "rho": -0.027, "theo": 11.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-08-18T15:10:40", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "TTD270115C00027500", "bid": 0.19, "bid_size": 2541.0, "ask": 0.33, "ask_size": 1631.0, "iv": 0.7545, "open_interest": 5156.0, "volume": 7.0, "delta": 0.1033, "gamma": 0.0285, "vega": 0.015, "theta": -0.0037, "rho": 0.0044, "theo": 0.2482, "change": 0.015, "open": 0.23, "high": 0.28, "low": 0.23, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-21T15:12:02", "percent_change": 6.12245, "prev_day_close": 0.244999997317791}, {"option": "TTD270115P00027500", "bid": 14.2, "bid_size": 1250.0, "ask": 14.5, "ask_size": 480.0, "iv": 0.6966, "open_interest": 1470.0, "volume": 21.0, "delta": -0.9438, "gamma": 0.036, "vega": 0.0087, "theta": -0.0048, "rho": -0.0188, "theo": 14.381, "change": -0.075, "open": 14.22, "high": 14.3, "low": 14.2, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-08-21T12:15:28", "percent_change": -0.525395, "prev_day_close": 14.2750000953674}, {"option": "TTD270115C00030000", "bid": 0.18, "bid_size": 503.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.7696, "open_interest": 17784.0, "volume": 74.0, "delta": 0.0835, "gamma": 0.0236, "vega": 0.0128, "theta": -0.0033, "rho": 0.0036, "theo": 0.1983, "change": -0.005, "open": 0.2, "high": 0.21, "low": 0.18, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T15:49:49", "percent_change": -2.43902, "prev_day_close": 0.204999998211861}, {"option": "TTD270115P00030000", "bid": 16.4, "bid_size": 1199.0, "ask": 17.2, "ask_size": 1087.0, "iv": 0.0, "open_interest": 1785.0, "volume": 14.0, "delta": -0.9677, "gamma": 0.0278, "vega": 0.0053, "theta": -0.0048, "rho": -0.0133, "theo": 16.8541, "change": -0.125, "open": 16.7, "high": 16.7, "low": 16.7, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-08-21T11:58:58", "percent_change": -0.742941, "prev_day_close": 16.8249998092651}, {"option": "TTD270115C00032500", "bid": 0.15, "bid_size": 10.0, "ask": 0.18, "ask_size": 37.0, "iv": 0.7984, "open_interest": 2039.0, "volume": 1.0, "delta": 0.0698, "gamma": 0.0199, "vega": 0.0112, "theta": -0.003, "rho": 0.003, "theo": 0.1651, "change": 0.0, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T15:27:33", "percent_change": -1.05185e-06, "prev_day_close": 0.170000001788139}, {"option": "TTD270115P00032500", "bid": 19.05, "bid_size": 586.0, "ask": 19.5, "ask_size": 135.0, "iv": 0.0, "open_interest": 154.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.019, "vega": 0.0021, "theta": -0.003, "rho": -0.0049, "theo": 19.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-08-10T10:26:54", "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "TTD270115C00035000", "bid": 0.14, "bid_size": 1.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8277, "open_interest": 3046.0, "volume": 40.0, "delta": 0.0599, "gamma": 0.0171, "vega": 0.0099, "theta": -0.0027, "rho": 0.0026, "theo": 0.1418, "change": -0.005, "open": 0.11, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T15:41:43", "percent_change": -3.44828, "prev_day_close": 0.145000003278255}, {"option": "TTD270115P00035000", "bid": 20.5, "bid_size": 1129.0, "ask": 23.0, "ask_size": 1100.0, "iv": 0.0, "open_interest": 514.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0117, "vega": 0.0014, "theta": -0.0011, "rho": -0.0039, "theo": 21.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.89, "last_trade_time": "2026-08-10T15:30:15", "percent_change": 0.0, "prev_day_close": 21.7250003814697}, {"option": "TTD270115C00037500", "bid": 0.09, "bid_size": 1.0, "ask": 0.16, "ask_size": 251.0, "iv": 0.85, "open_interest": 1708.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0149, "vega": 0.0089, "theta": -0.0025, "rho": 0.0022, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-19T13:09:36", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "TTD270115P00037500", "bid": 23.9, "bid_size": 916.0, "ask": 25.05, "ask_size": 1021.0, "iv": 1.0866, "open_interest": 230.0, "volume": 200.0, "delta": -0.9952, "gamma": 0.007, "vega": 0.0009, "theta": 0.0, "rho": -0.0012, "theo": 24.3351, "change": 0.13, "open": 24.28, "high": 24.28, "low": 24.28, "tick": "up", "last_trade_price": 24.28, "last_trade_time": "2026-08-21T15:14:54", "percent_change": 0.5383, "prev_day_close": 24.1500005722046}, {"option": "TTD270115C00040000", "bid": 0.1, "bid_size": 30.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.8717, "open_interest": 7943.0, "volume": 55.0, "delta": 0.0467, "gamma": 0.0132, "vega": 0.0081, "theta": -0.0023, "rho": 0.002, "theo": 0.1117, "change": -0.015, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T13:38:42", "percent_change": -13.0435, "prev_day_close": 0.114999998360872}, {"option": "TTD270115P00040000", "bid": 25.4, "bid_size": 28.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0039, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.06, "last_trade_time": "2026-08-13T14:24:42", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "TTD270115C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 1820.0, "iv": 0.8732, "open_interest": 1273.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0118, "vega": 0.0075, "theta": -0.0022, "rho": 0.0018, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-19T13:25:39", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "TTD270115P00042500", "bid": 28.0, "bid_size": 896.0, "ask": 30.5, "ask_size": 854.0, "iv": 0.0, "open_interest": 250.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.85, "last_trade_time": "2026-08-20T15:59:10", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "TTD270115C00045000", "bid": 0.08, "bid_size": 1.0, "ask": 0.25, "ask_size": 3266.0, "iv": 1.0066, "open_interest": 3482.0, "volume": 3.0, "delta": 0.0385, "gamma": 0.0107, "vega": 0.0069, "theta": -0.0021, "rho": 0.0016, "theo": 0.0932, "change": 0.005, "open": 0.09, "high": 0.11, "low": 0.09, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T12:32:57", "percent_change": 4.76191, "prev_day_close": 0.10499999858439}, {"option": "TTD270115P00045000", "bid": 31.5, "bid_size": 592.0, "ask": 32.1, "ask_size": 452.0, "iv": 0.0, "open_interest": 149.0, "volume": 7.0, "delta": -0.9995, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.835, "change": -0.1, "open": 31.7, "high": 31.7, "low": 31.7, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-08-21T12:11:31", "percent_change": -0.314463, "prev_day_close": 31.7999992370606}, {"option": "TTD270115C00047500", "bid": 0.02, "bid_size": 50.0, "ask": 0.15, "ask_size": 2200.0, "iv": 0.9378, "open_interest": 1357.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0098, "vega": 0.0065, "theta": -0.002, "rho": 0.0015, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-18T14:12:26", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "TTD270115P00047500", "bid": 33.9, "bid_size": 1006.0, "ask": 35.5, "ask_size": 1097.0, "iv": 1.4281, "open_interest": 317.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-08-20T15:59:10", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "TTD270115C00050000", "bid": 0.08, "bid_size": 10.0, "ask": 0.1, "ask_size": 94.0, "iv": 0.9751, "open_interest": 11727.0, "volume": 949.0, "delta": 0.0329, "gamma": 0.009, "vega": 0.0061, "theta": -0.0019, "rho": 0.0014, "theo": 0.0807, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:25:55", "percent_change": -5.26316, "prev_day_close": 0.0950000025331974}, {"option": "TTD270115P00050000", "bid": 35.1, "bid_size": 32.0, "ask": 38.35, "ask_size": 26.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.55, "last_trade_time": "2026-08-13T15:09:43", "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "TTD270115C00052500", "bid": 0.04, "bid_size": 2.0, "ask": 0.13, "ask_size": 1720.0, "iv": 0.9948, "open_interest": 1282.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0084, "vega": 0.0058, "theta": -0.0018, "rho": 0.0013, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-19T11:05:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TTD270115P00052500", "bid": 37.6, "bid_size": 34.0, "ask": 40.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 88.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.96, "last_trade_time": "2026-08-19T11:05:32", "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "TTD270115C00055000", "bid": 0.06, "bid_size": 1.0, "ask": 0.08, "ask_size": 2.0, "iv": 0.9941, "open_interest": 12505.0, "volume": 1174.0, "delta": 0.0289, "gamma": 0.0078, "vega": 0.0054, "theta": -0.0018, "rho": 0.0012, "theo": 0.0718, "change": 0.01, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T14:08:37", "percent_change": 16.6667, "prev_day_close": 0.0600000014528632}, {"option": "TTD270115P00055000", "bid": 40.55, "bid_size": 25.0, "ask": 42.95, "ask_size": 17.0, "iv": 0.0, "open_interest": 68.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.55, "last_trade_time": "2026-08-13T15:09:43", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "TTD270115C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2867.0, "iv": 1.0699, "open_interest": 1330.0, "volume": 5.0, "delta": 0.0273, "gamma": 0.0073, "vega": 0.0052, "theta": -0.0017, "rho": 0.0011, "theo": 0.0682, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T14:53:02", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "TTD270115P00057500", "bid": 43.0, "bid_size": 541.0, "ask": 45.5, "ask_size": 408.0, "iv": 0.0, "open_interest": 104.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-08-13T15:51:42", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "TTD270115C00060000", "bid": 0.01, "bid_size": 11.0, "ask": 0.1, "ask_size": 209.0, "iv": 1.0098, "open_interest": 6005.0, "volume": 16.0, "delta": 0.0258, "gamma": 0.0069, "vega": 0.005, "theta": -0.0017, "rho": 0.0011, "theo": 0.0651, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T12:51:02", "percent_change": 7.69231, "prev_day_close": 0.0650000013411045}, {"option": "TTD270115P00060000", "bid": 46.4, "bid_size": 944.0, "ask": 48.0, "ask_size": 1064.0, "iv": 1.6195, "open_interest": 407.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.835, "change": 0.335, "open": 46.71, "high": 46.71, "low": 46.71, "tick": "up", "last_trade_price": 46.71, "last_trade_time": "2026-08-21T10:13:43", "percent_change": 0.722372, "prev_day_close": 46.375}, {"option": "TTD270115C00062500", "bid": 0.01, "bid_size": 11.0, "ask": 0.13, "ask_size": 1975.0, "iv": 1.0638, "open_interest": 1431.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0065, "vega": 0.0048, "theta": -0.0016, "rho": 0.001, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T15:58:07", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "TTD270115P00062500", "bid": 48.05, "bid_size": 28.0, "ask": 50.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.86, "last_trade_time": "2026-08-20T15:48:17", "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "TTD270115C00065000", "bid": 0.05, "bid_size": 97.0, "ask": 0.07, "ask_size": 19.0, "iv": 1.0637, "open_interest": 7413.0, "volume": 8.0, "delta": 0.0235, "gamma": 0.0061, "vega": 0.0046, "theta": -0.0016, "rho": 0.001, "theo": 0.0598, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T11:42:41", "percent_change": -8.69234e-07, "prev_day_close": 0.0600000005215406}, {"option": "TTD270115P00065000", "bid": 49.7, "bid_size": 10.0, "ask": 53.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.47, "last_trade_time": "2026-06-17T15:16:36", "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "TTD270115C00067500", "bid": 0.02, "bid_size": 11.0, "ask": 0.08, "ask_size": 229.0, "iv": 1.0596, "open_interest": 494.0, "volume": 10.0, "delta": 0.0225, "gamma": 0.0058, "vega": 0.0044, "theta": -0.0016, "rho": 0.0009, "theo": 0.0575, "change": 0.015, "open": 0.07, "high": 0.09, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T11:42:37", "percent_change": 20.0, "prev_day_close": 0.0749999973922968}, {"option": "TTD270115P00067500", "bid": 52.2, "bid_size": 10.0, "ask": 56.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.65, "last_trade_time": "2026-02-27T15:01:20", "percent_change": 0.0, "prev_day_close": 54.2749996185303}, {"option": "TTD270115C00070000", "bid": 0.01, "bid_size": 11.0, "ask": 0.1, "ask_size": 425.0, "iv": 1.091, "open_interest": 2961.0, "volume": 1.0, "delta": 0.0216, "gamma": 0.0056, "vega": 0.0042, "theta": -0.0015, "rho": 0.0009, "theo": 0.0555, "change": 0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T11:36:52", "percent_change": 33.3333, "prev_day_close": 0.0449999989941716}, {"option": "TTD270115P00070000", "bid": 54.7, "bid_size": 10.0, "ask": 58.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.75, "last_trade_time": "2026-04-21T13:23:47", "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "TTD270115C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 3104.0, "iv": 1.2817, "open_interest": 556.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0053, "vega": 0.0041, "theta": -0.0015, "rho": 0.0008, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-20T15:59:28", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "TTD270115P00072500", "bid": 57.2, "bid_size": 10.0, "ask": 60.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2026-02-20T12:26:44", "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "TTD270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 7.0, "iv": 1.0512, "open_interest": 2854.0, "volume": 2.0, "delta": 0.02, "gamma": 0.0051, "vega": 0.004, "theta": -0.0015, "rho": 0.0008, "theo": 0.0521, "change": 0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T10:47:16", "percent_change": 25.0, "prev_day_close": 0.0399999991059303}, {"option": "TTD270115P00075000", "bid": 59.7, "bid_size": 10.0, "ask": 63.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-04-09T14:40:15", "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "TTD270115C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1644.0, "iv": 1.1558, "open_interest": 164.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0049, "vega": 0.0039, "theta": -0.0014, "rho": 0.0008, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-20T15:59:59", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "TTD270115P00077500", "bid": 62.8, "bid_size": 10.0, "ask": 65.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.7, "last_trade_time": "2026-02-27T15:18:22", "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "TTD270115C00080000", "bid": 0.05, "bid_size": 100.0, "ask": 0.09, "ask_size": 643.0, "iv": 1.1947, "open_interest": 5908.0, "volume": 1.0, "delta": 0.0187, "gamma": 0.0047, "vega": 0.0038, "theta": -0.0014, "rho": 0.0008, "theo": 0.0491, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T10:47:19", "percent_change": -16.6667, "prev_day_close": 0.0600000005215406}, {"option": "TTD270115P00080000", "bid": 65.55, "bid_size": 10.0, "ask": 67.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.8, "last_trade_time": "2026-05-08T09:30:01", "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "TTD270115C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1734.0, "iv": 1.188, "open_interest": 1032.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0045, "vega": 0.0037, "theta": -0.0014, "rho": 0.0007, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T11:30:30", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "TTD270115P00082500", "bid": 67.8, "bid_size": 10.0, "ask": 70.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.7, "last_trade_time": "2026-03-12T14:06:31", "percent_change": 0.0, "prev_day_close": 68.9750022888184}, {"option": "TTD270115C00085000", "bid": 0.01, "bid_size": 16.0, "ask": 0.12, "ask_size": 1878.0, "iv": 1.215, "open_interest": 2553.0, "volume": 10.0, "delta": 0.0176, "gamma": 0.0044, "vega": 0.0036, "theta": -0.0014, "rho": 0.0007, "theo": 0.0467, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T13:43:47", "percent_change": 11.1111, "prev_day_close": 0.0449999989941716}, {"option": "TTD270115P00085000", "bid": 70.55, "bid_size": 10.0, "ask": 73.85, "ask_size": 10.0, "iv": 1.9023, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 71.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.85, "last_trade_time": "2026-06-16T11:36:18", "percent_change": 0.0, "prev_day_close": 71.8999977111816}, {"option": "TTD270115C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 3082.0, "iv": 1.3667, "open_interest": 851.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0042, "vega": 0.0035, "theta": -0.0013, "rho": 0.0007, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-17T11:30:05", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "TTD270115P00087500", "bid": 72.8, "bid_size": 10.0, "ask": 75.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.7, "last_trade_time": "2026-02-13T14:58:36", "percent_change": 0.0, "prev_day_close": 74.3250007629394}, {"option": "TTD270115C00090000", "bid": 0.01, "bid_size": 20.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.2197, "open_interest": 2753.0, "volume": 2.0, "delta": 0.0167, "gamma": 0.0041, "vega": 0.0034, "theta": -0.0013, "rho": 0.0007, "theo": 0.0445, "change": 0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T10:28:14", "percent_change": 33.3333, "prev_day_close": 0.0449999989941716}, {"option": "TTD270115P00090000", "bid": 74.7, "bid_size": 10.0, "ask": 78.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 76.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-03-03T10:11:45", "percent_change": 0.0, "prev_day_close": 76.5750007629394}, {"option": "TTD270115C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1723.0, "iv": 1.2462, "open_interest": 271.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.004, "vega": 0.0033, "theta": -0.0013, "rho": 0.0006, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T11:21:23", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "TTD270115P00092500", "bid": 77.6, "bid_size": 10.0, "ask": 80.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.05, "last_trade_time": "2026-08-20T15:48:17", "percent_change": 0.0, "prev_day_close": 79.0500030517578}, {"option": "TTD270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 335.0, "iv": 1.1855, "open_interest": 1346.0, "volume": 2.0, "delta": 0.0158, "gamma": 0.0038, "vega": 0.0032, "theta": -0.0013, "rho": 0.0006, "theo": 0.0426, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T13:39:32", "percent_change": 2.23517e-06, "prev_day_close": 0.0599999986588955}, {"option": "TTD270115P00095000", "bid": 80.35, "bid_size": 31.0, "ask": 83.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 81.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.53, "last_trade_time": "2026-08-20T15:48:17", "percent_change": 0.0, "prev_day_close": 81.8250007629394}, {"option": "TTD270115C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1633.0, "iv": 1.2727, "open_interest": 674.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0037, "vega": 0.0032, "theta": -0.0013, "rho": 0.0006, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T12:36:13", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "TTD270115P00097500", "bid": 82.6, "bid_size": 10.0, "ask": 85.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.06, "last_trade_time": "2026-03-31T09:39:10", "percent_change": 0.0, "prev_day_close": 84.2999992370606}, {"option": "TTD270115C00100000", "bid": 0.01, "bid_size": 29.0, "ask": 0.06, "ask_size": 17.0, "iv": 1.2103, "open_interest": 13728.0, "volume": 3.0, "delta": 0.0151, "gamma": 0.0036, "vega": 0.0031, "theta": -0.0013, "rho": 0.0006, "theo": 0.041, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:11:05", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "TTD270115P00100000", "bid": 84.7, "bid_size": 10.0, "ask": 88.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 86.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.1, "last_trade_time": "2026-06-18T09:30:04", "percent_change": 0.0, "prev_day_close": 86.6000022888184}, {"option": "TTD270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 3087.0, "iv": 1.3338, "open_interest": 1496.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0034, "vega": 0.003, "theta": -0.0012, "rho": 0.0006, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-17T11:16:13", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "TTD270115P00105000", "bid": 89.7, "bid_size": 10.0, "ask": 93.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 91.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.36, "last_trade_time": "2026-03-24T15:52:33", "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "TTD270115C00110000", "bid": 0.01, "bid_size": 8.0, "ask": 0.28, "ask_size": 3023.0, "iv": 1.4891, "open_interest": 1799.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0033, "vega": 0.0029, "theta": -0.0012, "rho": 0.0006, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T10:36:30", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "TTD270115P00110000", "bid": 94.7, "bid_size": 10.0, "ask": 98.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 96.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.75, "last_trade_time": "2025-12-11T14:16:27", "percent_change": 0.0, "prev_day_close": 96.4750022888184}, {"option": "TTD270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3525.0, "iv": 1.4406, "open_interest": 6323.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0031, "vega": 0.0028, "theta": -0.0012, "rho": 0.0005, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T15:21:53", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "TTD270115P00115000", "bid": 100.9, "bid_size": 10.0, "ask": 102.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 101.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.03, "last_trade_time": "2025-12-02T15:56:58", "percent_change": 0.0, "prev_day_close": 101.450000762939}, {"option": "TTD270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.2536, "open_interest": 7343.0, "volume": 100.0, "delta": 0.013, "gamma": 0.003, "vega": 0.0027, "theta": -0.0012, "rho": 0.0005, "theo": 0.036, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T09:49:27", "percent_change": 14.2857, "prev_day_close": 0.0350000001490116}, {"option": "TTD270115P00120000", "bid": 104.7, "bid_size": 10.0, "ask": 108.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 106.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.7, "last_trade_time": "2025-11-05T15:13:42", "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "TTD270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3195.0, "iv": 1.563, "open_interest": 2067.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0029, "vega": 0.0026, "theta": -0.0011, "rho": 0.0005, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T15:02:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TTD270115P00125000", "bid": 109.7, "bid_size": 10.0, "ask": 113.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 111.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.22, "last_trade_time": "2026-02-26T09:37:57", "percent_change": 0.0, "prev_day_close": 111.924999237061}, {"option": "TTD270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2790.0, "iv": 1.4514, "open_interest": 1131.0, "volume": 100.0, "delta": 0.0122, "gamma": 0.0028, "vega": 0.0026, "theta": -0.0011, "rho": 0.0005, "theo": 0.0341, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T12:59:16", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "TTD270115P00130000", "bid": 114.7, "bid_size": 10.0, "ask": 118.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 116.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.8, "last_trade_time": "2026-07-02T15:59:27", "percent_change": 0.0, "prev_day_close": 116.599998474121}, {"option": "TTD270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 898.0, "iv": 1.4044, "open_interest": 566.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0027, "vega": 0.0025, "theta": -0.0011, "rho": 0.0005, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-02T14:59:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TTD270115P00135000", "bid": 120.3, "bid_size": 10.0, "ask": 123.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 121.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.94, "last_trade_time": "2025-09-02T11:05:06", "percent_change": 0.0, "prev_day_close": 121.799999237061}, {"option": "TTD270115C00140000", "bid": 0.02, "bid_size": 2.0, "ask": 0.06, "ask_size": 270.0, "iv": 1.3885, "open_interest": 1057.0, "volume": 1.0, "delta": 0.0115, "gamma": 0.0026, "vega": 0.0024, "theta": -0.0011, "rho": 0.0004, "theo": 0.0326, "change": 0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T14:00:25", "percent_change": 33.3333, "prev_day_close": 0.0449999999254942}, {"option": "TTD270115P00140000", "bid": 124.7, "bid_size": 10.0, "ask": 128.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 126.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.48, "last_trade_time": "2025-08-08T13:16:16", "percent_change": 0.0, "prev_day_close": 126.800003051758}, {"option": "TTD270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 971.0, "iv": 1.4384, "open_interest": 217.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0025, "vega": 0.0024, "theta": -0.0011, "rho": 0.0004, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:31:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TTD270115P00145000", "bid": 129.7, "bid_size": 10.0, "ask": 133.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 131.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.1, "last_trade_time": "2026-07-07T09:30:02", "percent_change": 0.0, "prev_day_close": 131.825004577637}, {"option": "TTD270115C00150000", "bid": 0.01, "bid_size": 10.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.3797, "open_interest": 3511.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0024, "vega": 0.0023, "theta": -0.0011, "rho": 0.0004, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T11:43:42", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "TTD270115P00150000", "bid": 135.1, "bid_size": 10.0, "ask": 138.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 136.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.84, "last_trade_time": "2025-11-25T13:19:02", "percent_change": 0.0, "prev_day_close": 136.599998474121}, {"option": "TTD270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 15.0, "iv": 1.4167, "open_interest": 634.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0024, "vega": 0.0023, "theta": -0.001, "rho": 0.0004, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-06T13:56:40", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TTD270115P00155000", "bid": 140.35, "bid_size": 10.0, "ask": 143.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 141.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.7, "last_trade_time": "2025-08-12T14:37:09", "percent_change": 0.0, "prev_day_close": 141.675003051758}, {"option": "TTD270115C00160000", "bid": 0.01, "bid_size": 9.0, "ask": 0.1, "ask_size": 1044.0, "iv": 1.5, "open_interest": 1175.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0023, "vega": 0.0022, "theta": -0.001, "rho": 0.0004, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T13:57:17", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "TTD270115P00160000", "bid": 145.55, "bid_size": 10.0, "ask": 148.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 146.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.2, "last_trade_time": "2025-08-07T12:21:37", "percent_change": 0.0, "prev_day_close": 146.800003051758}, {"option": "TTD270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 945.0, "iv": 1.5288, "open_interest": 335.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0022, "vega": 0.0022, "theta": -0.001, "rho": 0.0004, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-17T11:23:09", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "TTD270115P00165000", "bid": 149.9, "bid_size": 10.0, "ask": 153.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 151.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.25, "last_trade_time": "2025-08-07T13:04:27", "percent_change": 0.0, "prev_day_close": 151.775001525879}, {"option": "TTD270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.4585, "open_interest": 2456.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0022, "vega": 0.0022, "theta": -0.001, "rho": 0.0004, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-12T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "TTD270115P00170000", "bid": 154.9, "bid_size": 10.0, "ask": 158.8, "ask_size": 10.0, "iv": 2.0607, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 156.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.35, "last_trade_time": "2025-08-07T10:18:28", "percent_change": 0.0, "prev_day_close": 156.425003051758}, {"option": "TTD270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 732.0, "iv": 1.7415, "open_interest": 305.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0021, "vega": 0.0021, "theta": -0.001, "rho": 0.0004, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-17T11:24:14", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "TTD270115P00175000", "bid": 160.5, "bid_size": 10.0, "ask": 163.4, "ask_size": 10.0, "iv": 2.2864, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 161.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.800003051758}, {"option": "TTD270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.4373, "open_interest": 806.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0021, "vega": 0.0021, "theta": -0.001, "rho": 0.0004, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-07T09:42:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTD270115P00180000", "bid": 164.7, "bid_size": 10.0, "ask": 168.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 166.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.09, "last_trade_time": "2025-11-10T10:25:25", "percent_change": 0.0, "prev_day_close": 166.850006103516}, {"option": "TTD270115C00185000", "bid": 0.02, "bid_size": 186.0, "ask": 0.26, "ask_size": 2988.0, "iv": 1.7465, "open_interest": 765.0, "volume": 2.0, "delta": 0.0094, "gamma": 0.002, "vega": 0.0021, "theta": -0.001, "rho": 0.0004, "theo": 0.0277, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T13:36:00", "percent_change": -50.0, "prev_day_close": 0.0399999991059303}, {"option": "TTD270115P00185000", "bid": 169.7, "bid_size": 10.0, "ask": 173.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 171.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.35, "last_trade_time": "2025-03-10T11:25:58", "percent_change": 0.0, "prev_day_close": 171.449996948242}, {"option": "TTD270115C00190000", "bid": 0.01, "bid_size": 91.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.4613, "open_interest": 769.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.002, "vega": 0.002, "theta": -0.001, "rho": 0.0004, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T10:29:33", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "TTD270115P00190000", "bid": 174.7, "bid_size": 10.0, "ask": 178.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 176.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2025-03-04T10:00:09", "percent_change": 0.0, "prev_day_close": 176.449996948242}, {"option": "TTD270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 964.0, "iv": 1.5596, "open_interest": 934.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0019, "vega": 0.002, "theta": -0.001, "rho": 0.0004, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T11:01:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TTD270115P00195000", "bid": 179.7, "bid_size": 10.0, "ask": 183.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 181.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 180.79, "last_trade_time": "2026-08-07T15:44:37", "percent_change": 0.0, "prev_day_close": 181.800003051758}, {"option": "TTD270115C00200000", "bid": 0.01, "bid_size": 59.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.4541, "open_interest": 9990.0, "volume": 17.0, "delta": 0.009, "gamma": 0.0019, "vega": 0.002, "theta": -0.001, "rho": 0.0004, "theo": 0.0266, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T10:29:43", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "TTD270115P00200000", "bid": 185.7, "bid_size": 10.0, "ask": 187.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 186.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 185.77, "last_trade_time": "2026-08-07T15:44:37", "percent_change": 0.0, "prev_day_close": 186.800003051758}, {"option": "TTD270319C00002500", "bid": 8.85, "bid_size": 10.0, "ask": 12.9, "ask_size": 10.0, "iv": 1.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0022, "vega": 0.0025, "theta": -0.0003, "rho": 0.013, "theo": 10.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "TTD270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 230.0, "iv": 1.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0022, "vega": 0.0025, "theta": -0.0007, "rho": -0.0009, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "TTD270319C00005000", "bid": 8.3, "bid_size": 10.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.9187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0082, "vega": 0.0069, "theta": -0.0011, "rho": 0.025, "theo": 8.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "TTD270319P00005000", "bid": 0.02, "bid_size": 593.0, "ask": 0.32, "ask_size": 968.0, "iv": 0.901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0082, "vega": 0.007, "theta": -0.0014, "rho": -0.0028, "theo": 0.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "TTD270319C00007500", "bid": 6.15, "bid_size": 160.0, "ask": 6.6, "ask_size": 154.0, "iv": 0.793, "open_interest": 78.0, "volume": 1.0, "delta": 0.9096, "gamma": 0.0223, "vega": 0.0166, "theta": -0.0027, "rho": 0.0327, "theo": 6.2888, "change": -0.1, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-21T13:58:47", "percent_change": -1.53846, "prev_day_close": 6.5}, {"option": "TTD270319P00007500", "bid": 0.38, "bid_size": 490.0, "ask": 0.44, "ask_size": 97.0, "iv": 0.7409, "open_interest": 514.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0226, "vega": 0.0167, "theta": -0.0029, "rho": -0.0085, "theo": 0.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-20T13:19:54", "percent_change": 0.0, "prev_day_close": 0.404999986290932}, {"option": "TTD270319C00010000", "bid": 4.0, "bid_size": 1191.0, "ask": 4.7, "ask_size": 622.0, "iv": 0.6499, "open_interest": 140.0, "volume": 3.0, "delta": 0.7974, "gamma": 0.0393, "vega": 0.0284, "theta": -0.0047, "rho": 0.0342, "theo": 4.5514, "change": -0.015, "open": 4.75, "high": 4.75, "low": 4.61, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-08-21T12:19:21", "percent_change": -0.324324, "prev_day_close": 4.625}, {"option": "TTD270319P00010000", "bid": 1.11, "bid_size": 1.0, "ask": 1.14, "ask_size": 99.0, "iv": 0.7217, "open_interest": 1344.0, "volume": 24.0, "delta": -0.2074, "gamma": 0.04, "vega": 0.0286, "theta": -0.005, "rho": -0.0191, "theo": 1.1204, "change": 0.12, "open": 1.05, "high": 1.11, "low": 1.05, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-08-21T15:21:16", "percent_change": 12.1212, "prev_day_close": 0.990000009536743}, {"option": "TTD270319C00012500", "bid": 3.1, "bid_size": 783.0, "ask": 3.4, "ask_size": 1316.0, "iv": 0.7168, "open_interest": 467.0, "volume": 0.0, "delta": 0.6639, "gamma": 0.0515, "vega": 0.0366, "theta": -0.0061, "rho": 0.0316, "theo": 3.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-08-20T13:16:58", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "TTD270319P00012500", "bid": 2.23, "bid_size": 1.0, "ask": 2.28, "ask_size": 203.0, "iv": 0.7119, "open_interest": 1350.0, "volume": 9.0, "delta": -0.3444, "gamma": 0.0531, "vega": 0.0367, "theta": -0.0063, "rho": -0.0312, "theo": 2.2409, "change": 0.095, "open": 2.17, "high": 2.23, "low": 2.17, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-08-21T15:34:34", "percent_change": 4.44965, "prev_day_close": 2.13499999046326}, {"option": "TTD270319C00015000", "bid": 2.22, "bid_size": 44.0, "ask": 2.44, "ask_size": 1608.0, "iv": 0.7202, "open_interest": 725.0, "volume": 3.0, "delta": 0.5319, "gamma": 0.0567, "vega": 0.0398, "theta": -0.0066, "rho": 0.0272, "theo": 2.2518, "change": -0.005, "open": 2.29, "high": 2.29, "low": 2.25, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-08-21T11:35:02", "percent_change": -0.219779, "prev_day_close": 2.27499997615814}, {"option": "TTD270319P00015000", "bid": 3.7, "bid_size": 107.0, "ask": 3.8, "ask_size": 783.0, "iv": 0.703, "open_interest": 1760.0, "volume": 6.0, "delta": -0.4814, "gamma": 0.0593, "vega": 0.0396, "theta": -0.0068, "rho": -0.0423, "theo": 3.74, "change": 0.125, "open": 3.65, "high": 3.75, "low": 3.65, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-08-21T15:59:44", "percent_change": 3.44828, "prev_day_close": 3.625}, {"option": "TTD270319C00017500", "bid": 1.56, "bid_size": 15.0, "ask": 1.6, "ask_size": 18.0, "iv": 0.6985, "open_interest": 858.0, "volume": 107.0, "delta": 0.4168, "gamma": 0.0556, "vega": 0.039, "theta": -0.0064, "rho": 0.0223, "theo": 1.5832, "change": 0.05, "open": 1.59, "high": 1.64, "low": 1.59, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-08-21T15:52:27", "percent_change": 3.14466, "prev_day_close": 1.58999997377396}, {"option": "TTD270319P00017500", "bid": 5.4, "bid_size": 774.0, "ask": 5.6, "ask_size": 128.0, "iv": 0.6864, "open_interest": 901.0, "volume": 1.0, "delta": -0.6031, "gamma": 0.0595, "vega": 0.0382, "theta": -0.0068, "rho": -0.0501, "theo": 5.549, "change": 0.12, "open": 5.47, "high": 5.47, "low": 5.47, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-08-21T12:20:18", "percent_change": 2.24299, "prev_day_close": 5.34999990463257}, {"option": "TTD270319C00020000", "bid": 1.1, "bid_size": 115.0, "ask": 1.16, "ask_size": 385.0, "iv": 0.7024, "open_interest": 9055.0, "volume": 166.0, "delta": 0.3236, "gamma": 0.051, "vega": 0.0359, "theta": -0.006, "rho": 0.0178, "theo": 1.1266, "change": 0.015, "open": 1.12, "high": 1.17, "low": 1.1, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-08-21T15:52:27", "percent_change": 1.31005, "prev_day_close": 1.14499998092651}, {"option": "TTD270319P00020000", "bid": 7.35, "bid_size": 1285.0, "ask": 7.65, "ask_size": 116.0, "iv": 0.6764, "open_interest": 3201.0, "volume": 0.0, "delta": -0.704, "gamma": 0.0562, "vega": 0.0339, "theta": -0.0063, "rho": -0.0534, "theo": 7.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.58, "last_trade_time": "2026-08-20T13:46:47", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "TTD270319C00022500", "bid": 0.62, "bid_size": 2654.0, "ask": 0.86, "ask_size": 327.0, "iv": 0.6818, "open_interest": 766.0, "volume": 29.0, "delta": 0.2512, "gamma": 0.0449, "vega": 0.0318, "theta": -0.0053, "rho": 0.0141, "theo": 0.8143, "change": -0.015, "open": 0.8, "high": 0.83, "low": 0.79, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-08-21T11:52:51", "percent_change": -1.81818, "prev_day_close": 0.825000017881394}, {"option": "TTD270319P00022500", "bid": 9.5, "bid_size": 1494.0, "ask": 9.85, "ask_size": 141.0, "iv": 0.6685, "open_interest": 4170.0, "volume": 1.0, "delta": -0.7851, "gamma": 0.0514, "vega": 0.0282, "theta": -0.0057, "rho": -0.0524, "theo": 9.775, "change": 0.095, "open": 9.67, "high": 9.67, "low": 9.67, "tick": "up", "last_trade_price": 9.67, "last_trade_time": "2026-08-21T15:59:49", "percent_change": 0.992164, "prev_day_close": 9.5750002861023}, {"option": "TTD270319C00025000", "bid": 0.58, "bid_size": 203.0, "ask": 0.64, "ask_size": 500.0, "iv": 0.7149, "open_interest": 2176.0, "volume": 31.0, "delta": 0.1965, "gamma": 0.0387, "vega": 0.0276, "theta": -0.0046, "rho": 0.0112, "theo": 0.6021, "change": -0.03, "open": 0.6, "high": 0.6, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-21T15:37:49", "percent_change": -4.91803, "prev_day_close": 0.609999984502792}, {"option": "TTD270319P00025000", "bid": 11.8, "bid_size": 1112.0, "ask": 12.15, "ask_size": 44.0, "iv": 0.6605, "open_interest": 846.0, "volume": 5.0, "delta": -0.8489, "gamma": 0.0464, "vega": 0.0222, "theta": -0.0052, "rho": -0.0475, "theo": 12.0776, "change": 0.02, "open": 11.94, "high": 11.97, "low": 11.94, "tick": "up", "last_trade_price": 11.97, "last_trade_time": "2026-08-21T11:52:51", "percent_change": 0.167362, "prev_day_close": 11.9500002861023}, {"option": "TTD270319C00027500", "bid": 0.43, "bid_size": 84.0, "ask": 0.5, "ask_size": 446.0, "iv": 0.7239, "open_interest": 2020.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.033, "vega": 0.0239, "theta": -0.004, "rho": 0.009, "theo": 0.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-19T15:21:31", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "TTD270319P00027500", "bid": 14.15, "bid_size": 519.0, "ask": 14.6, "ask_size": 384.0, "iv": 0.6569, "open_interest": 159.0, "volume": 2.0, "delta": -0.8984, "gamma": 0.0424, "vega": 0.0166, "theta": -0.0046, "rho": -0.0388, "theo": 14.4574, "change": 0.185, "open": 14.27, "high": 14.36, "low": 14.27, "tick": "up", "last_trade_price": 14.36, "last_trade_time": "2026-08-21T15:59:49", "percent_change": 1.30511, "prev_day_close": 14.1750001907349}, {"option": "TTD270319C00030000", "bid": 0.34, "bid_size": 200.0, "ask": 0.4, "ask_size": 847.0, "iv": 0.7372, "open_interest": 7001.0, "volume": 8.0, "delta": 0.127, "gamma": 0.0282, "vega": 0.0208, "theta": -0.0036, "rho": 0.0074, "theo": 0.3613, "change": -0.005, "open": 0.39, "high": 0.39, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-21T14:27:56", "percent_change": -1.44928, "prev_day_close": 0.344999998807907}, {"option": "TTD270319P00030000", "bid": 16.5, "bid_size": 996.0, "ask": 17.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 252.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0378, "vega": 0.011, "theta": -0.0044, "rho": -0.0277, "theo": 16.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.77, "last_trade_time": "2026-08-14T10:15:36", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "TTD270319C00032500", "bid": 0.14, "bid_size": 1632.0, "ask": 0.37, "ask_size": 1015.0, "iv": 0.7241, "open_interest": 1907.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0242, "vega": 0.0182, "theta": -0.0032, "rho": 0.0061, "theo": 0.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-12T14:36:30", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "TTD270319P00032500", "bid": 17.8, "bid_size": 10.0, "ask": 20.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0299, "vega": 0.0065, "theta": -0.0038, "rho": -0.0166, "theo": 19.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-08-11T11:30:19", "percent_change": 0.0, "prev_day_close": 18.9750003814697}, {"option": "TTD270319C00035000", "bid": 0.19, "bid_size": 565.0, "ask": 0.31, "ask_size": 1061.0, "iv": 0.7639, "open_interest": 2618.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.021, "vega": 0.0161, "theta": -0.0028, "rho": 0.0052, "theo": 0.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-20T13:37:27", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "TTD270319P00035000", "bid": 19.7, "bid_size": 10.0, "ask": 23.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0196, "vega": 0.0029, "theta": -0.0025, "rho": -0.0084, "theo": 21.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.03, "last_trade_time": "2026-08-10T10:39:07", "percent_change": 0.0, "prev_day_close": 21.7749996185303}, {"option": "TTD270319C00037500", "bid": 0.1, "bid_size": 425.0, "ask": 0.28, "ask_size": 351.0, "iv": 0.7616, "open_interest": 130.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0185, "vega": 0.0144, "theta": -0.0026, "rho": 0.0045, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-17T10:00:34", "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "TTD270319P00037500", "bid": 22.2, "bid_size": 10.0, "ask": 25.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0119, "vega": 0.0016, "theta": -0.0007, "rho": -0.0047, "theo": 24.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.08, "last_trade_time": "2026-06-22T10:50:26", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "TTD270319C00040000", "bid": 0.05, "bid_size": 1442.0, "ask": 0.25, "ask_size": 1920.0, "iv": 0.7639, "open_interest": 983.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0164, "vega": 0.013, "theta": -0.0024, "rho": 0.0039, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-17T11:33:47", "percent_change": 0.0, "prev_day_close": 0.149999994784594}, {"option": "TTD270319P00040000", "bid": 25.55, "bid_size": 10.0, "ask": 28.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0055, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 26.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-08-11T11:08:21", "percent_change": 0.0, "prev_day_close": 26.625}, {"option": "TTD270319C00042500", "bid": 0.12, "bid_size": 83.0, "ask": 0.29, "ask_size": 2035.0, "iv": 0.8404, "open_interest": 83.0, "volume": 8.0, "delta": 0.0602, "gamma": 0.0147, "vega": 0.0119, "theta": -0.0022, "rho": 0.0035, "theo": 0.1617, "change": -0.065, "open": 0.22, "high": 0.22, "low": 0.02, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T14:49:14", "percent_change": -35.1351, "prev_day_close": 0.184999994933605}, {"option": "TTD270319P00042500", "bid": 27.6, "bid_size": 10.0, "ask": 30.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.002, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 29.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-07-16T15:35:45", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "TTD270319C00045000", "bid": 0.11, "bid_size": 15.0, "ask": 0.21, "ask_size": 1905.0, "iv": 0.834, "open_interest": 618.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0132, "vega": 0.0109, "theta": -0.0021, "rho": 0.0031, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-20T14:31:37", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "TTD270319P00045000", "bid": 30.1, "bid_size": 10.0, "ask": 33.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 31.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.57, "last_trade_time": "2026-08-14T10:23:22", "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "TTD270319C00047500", "bid": 0.1, "bid_size": 10.0, "ask": 0.34, "ask_size": 2488.0, "iv": 0.9105, "open_interest": 1743.0, "volume": 60.0, "delta": 0.0491, "gamma": 0.012, "vega": 0.0101, "theta": -0.0019, "rho": 0.0028, "theo": 0.1314, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:34:14", "percent_change": -8.69234e-07, "prev_day_close": 0.120000001043081}, {"option": "TTD270319P00047500", "bid": 32.2, "bid_size": 10.0, "ask": 36.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 34.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-06-25T09:32:56", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "TTD270416C00002500", "bid": 8.85, "bid_size": 10.0, "ask": 12.9, "ask_size": 10.0, "iv": 1.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0024, "vega": 0.0032, "theta": -0.0001, "rho": 0.0144, "theo": 10.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "TTD270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 304.0, "iv": 1.5725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0024, "vega": 0.0032, "theta": -0.0008, "rho": -0.0013, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "TTD270416C00005000", "bid": 8.3, "bid_size": 123.0, "ask": 9.05, "ask_size": 154.0, "iv": 1.0025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0086, "vega": 0.0082, "theta": -0.0009, "rho": 0.0276, "theo": 8.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "TTD270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 191.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0087, "vega": 0.0083, "theta": -0.0014, "rho": -0.0037, "theo": 0.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "TTD270416C00007500", "bid": 6.25, "bid_size": 47.0, "ask": 6.7, "ask_size": 153.0, "iv": 0.7768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.022, "vega": 0.0182, "theta": -0.0024, "rho": 0.0363, "theo": 6.3794, "change": 0.0, "open": 0.0, "high": 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": "TTD270416P00007500", "bid": 0.4, "bid_size": 631.0, "ask": 0.5, "ask_size": 26.0, "iv": 0.7224, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0223, "vega": 0.0183, "theta": -0.0028, "rho": -0.0101, "theo": 0.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000004470348}, {"option": "TTD270416C00010000", "bid": 4.55, "bid_size": 59.0, "ask": 4.9, "ask_size": 226.0, "iv": 0.7225, "open_interest": 0.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0381, "vega": 0.0303, "theta": -0.0042, "rho": 0.0382, "theo": 4.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "TTD270416P00010000", "bid": 1.12, "bid_size": 142.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.6964, "open_interest": 0.0, "volume": 1.0, "delta": -0.2077, "gamma": 0.039, "vega": 0.0305, "theta": -0.0045, "rho": -0.0217, "theo": 1.1664, "change": 0.025, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-21T10:11:19", "percent_change": 2.26244, "prev_day_close": 1.10499998927116}, {"option": "TTD270416C00012500", "bid": 3.25, "bid_size": 53.0, "ask": 3.6, "ask_size": 688.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": 0.6694, "gamma": 0.0497, "vega": 0.0388, "theta": -0.0054, "rho": 0.0356, "theo": 3.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "TTD270416P00012500", "bid": 2.02, "bid_size": 1687.0, "ask": 2.55, "ask_size": 1216.0, "iv": 0.6831, "open_interest": 0.0, "volume": 103.0, "delta": -0.3407, "gamma": 0.0515, "vega": 0.039, "theta": -0.0057, "rho": -0.035, "theo": 2.2956, "change": 0.075, "open": 2.13, "high": 2.29, "low": 2.13, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-08-21T11:30:53", "percent_change": 3.41686, "prev_day_close": 2.19499999284744}, {"option": "TTD270416C00015000", "bid": 1.8, "bid_size": 1786.0, "ask": 2.67, "ask_size": 1488.0, "iv": 0.6473, "open_interest": 0.0, "volume": 8.0, "delta": 0.5419, "gamma": 0.0548, "vega": 0.0424, "theta": -0.0059, "rho": 0.0309, "theo": 2.3687, "change": -0.24, "open": 2.43, "high": 2.43, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-21T15:33:23", "percent_change": -9.26641, "prev_day_close": 2.5900000333786}, {"option": "TTD270416P00015000", "bid": 3.45, "bid_size": 976.0, "ask": 4.35, "ask_size": 931.0, "iv": 0.7045, "open_interest": 3.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0578, "vega": 0.0421, "theta": -0.0062, "rho": -0.047, "theo": 3.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-20T15:36:52", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "TTD270416C00017500", "bid": 1.47, "bid_size": 1293.0, "ask": 1.96, "ask_size": 1614.0, "iv": 0.6828, "open_interest": 0.0, "volume": 3.0, "delta": 0.4295, "gamma": 0.0544, "vega": 0.0419, "theta": -0.0058, "rho": 0.0257, "theo": 1.6879, "change": 0.02, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-21T11:39:25", "percent_change": 1.19048, "prev_day_close": 1.68000000715256}, {"option": "TTD270416P00017500", "bid": 5.45, "bid_size": 466.0, "ask": 5.7, "ask_size": 95.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.5937, "gamma": 0.0587, "vega": 0.0408, "theta": -0.0061, "rho": -0.0555, "theo": 5.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TTD270416C00020000", "bid": 1.14, "bid_size": 192.0, "ask": 1.3, "ask_size": 239.0, "iv": 0.6784, "open_interest": 0.0, "volume": 0.0, "delta": 0.3372, "gamma": 0.0504, "vega": 0.0389, "theta": -0.0054, "rho": 0.0208, "theo": 1.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "TTD270416P00020000", "bid": 7.35, "bid_size": 244.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0563, "vega": 0.0365, "theta": -0.0057, "rho": -0.059, "theo": 7.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "TTD270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 1015.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.0449, "vega": 0.0349, "theta": -0.0049, "rho": 0.0167, "theo": 0.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "TTD270416P00022500", "bid": 8.55, "bid_size": 86.0, "ask": 10.85, "ask_size": 79.0, "iv": 0.6523, "open_interest": 0.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0522, "vega": 0.0307, "theta": -0.0052, "rho": -0.0578, "theo": 9.7836, "change": 0.0, "open": 0.0, "high": 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": "TTD270416C00025000", "bid": 0.6, "bid_size": 50.0, "ask": 0.79, "ask_size": 75.0, "iv": 0.6959, "open_interest": 0.0, "volume": 0.0, "delta": 0.2104, "gamma": 0.0391, "vega": 0.0307, "theta": -0.0044, "rho": 0.0134, "theo": 0.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TTD270416P00025000", "bid": 11.15, "bid_size": 49.0, "ask": 13.1, "ask_size": 45.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0477, "vega": 0.0244, "theta": -0.0046, "rho": -0.0522, "theo": 12.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "TTD270617C00002500", "bid": 8.7, "bid_size": 10.0, "ask": 12.95, "ask_size": 10.0, "iv": 0.8007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0026, "vega": 0.0039, "theta": 0.0, "rho": 0.0178, "theo": 10.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "TTD270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 410.0, "iv": 1.0444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0026, "vega": 0.0039, "theta": -0.0007, "rho": -0.0019, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "TTD270617C00005000", "bid": 8.4, "bid_size": 255.0, "ask": 8.85, "ask_size": 218.0, "iv": 0.8157, "open_interest": 2.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.009, "vega": 0.0104, "theta": -0.0007, "rho": 0.0337, "theo": 8.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-19T13:04:39", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TTD270617P00005000", "bid": 0.11, "bid_size": 704.0, "ask": 0.43, "ask_size": 1441.0, "iv": 0.8568, "open_interest": 11.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0092, "vega": 0.0105, "theta": -0.0014, "rho": -0.0056, "theo": 0.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-17T13:35:40", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "TTD270617C00007500", "bid": 6.5, "bid_size": 110.0, "ask": 6.9, "ask_size": 377.0, "iv": 0.7713, "open_interest": 48.0, "volume": 1.0, "delta": 0.8974, "gamma": 0.0212, "vega": 0.0221, "theta": -0.0022, "rho": 0.043, "theo": 6.599, "change": -0.225, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-21T14:36:05", "percent_change": -3.2967, "prev_day_close": 6.82500004768372}, {"option": "TTD270617P00007500", "bid": 0.47, "bid_size": 1717.0, "ask": 0.66, "ask_size": 160.0, "iv": 0.7043, "open_interest": 294.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.0217, "vega": 0.0223, "theta": -0.0027, "rho": -0.0148, "theo": 0.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-08-19T14:59:04", "percent_change": 0.0, "prev_day_close": 0.554999992251396}, {"option": "TTD270617C00010000", "bid": 4.9, "bid_size": 220.0, "ask": 5.1, "ask_size": 1023.0, "iv": 0.709, "open_interest": 555.0, "volume": 1.0, "delta": 0.796, "gamma": 0.0339, "vega": 0.0344, "theta": -0.0037, "rho": 0.0451, "theo": 4.9948, "change": 0.025, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-08-21T12:49:27", "percent_change": 0.497511, "prev_day_close": 5.02500009536743}, {"option": "TTD270617P00010000", "bid": 1.4, "bid_size": 162.0, "ask": 1.48, "ask_size": 411.0, "iv": 0.7094, "open_interest": 1300.0, "volume": 4.0, "delta": -0.2128, "gamma": 0.035, "vega": 0.0347, "theta": -0.0041, "rho": -0.0291, "theo": 1.4335, "change": -0.01, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T13:59:59", "percent_change": -0.709222, "prev_day_close": 1.41000002622604}, {"option": "TTD270617C00012500", "bid": 3.65, "bid_size": 446.0, "ask": 3.85, "ask_size": 1136.0, "iv": 0.6962, "open_interest": 489.0, "volume": 5.0, "delta": 0.6827, "gamma": 0.043, "vega": 0.043, "theta": -0.0047, "rho": 0.043, "theo": 3.7496, "change": 0.0, "open": 3.77, "high": 3.8, "low": 3.77, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-08-21T13:51:26", "percent_change": -1.88225e-06, "prev_day_close": 3.80000007152557}, {"option": "TTD270617P00012500", "bid": 2.4, "bid_size": 1712.0, "ask": 2.71, "ask_size": 233.0, "iv": 0.6802, "open_interest": 1035.0, "volume": 1029.0, "delta": -0.3305, "gamma": 0.045, "vega": 0.0432, "theta": -0.005, "rho": -0.0446, "theo": 2.624, "change": 0.08, "open": 2.52, "high": 2.61, "low": 2.52, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-08-21T15:15:08", "percent_change": 3.16206, "prev_day_close": 2.52999997138977}, {"option": "TTD270617C00015000", "bid": 2.75, "bid_size": 89.0, "ask": 2.91, "ask_size": 1140.0, "iv": 0.6932, "open_interest": 1022.0, "volume": 283.0, "delta": 0.5719, "gamma": 0.0478, "vega": 0.0471, "theta": -0.0052, "rho": 0.0387, "theo": 2.8077, "change": -0.025, "open": 2.8, "high": 2.88, "low": 2.8, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-08-21T15:49:25", "percent_change": -0.878736, "prev_day_close": 2.84500002861023}, {"option": "TTD270617P00015000", "bid": 4.05, "bid_size": 390.0, "ask": 4.2, "ask_size": 29.0, "iv": 0.6872, "open_interest": 2314.0, "volume": 14.0, "delta": -0.4473, "gamma": 0.0508, "vega": 0.0469, "theta": -0.0055, "rho": -0.0583, "theo": 4.1312, "change": 0.05, "open": 4.2, "high": 4.2, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-21T15:50:25", "percent_change": 1.23457, "prev_day_close": 4.04999995231628}, {"option": "TTD270617C00017500", "bid": 1.89, "bid_size": 2216.0, "ask": 2.23, "ask_size": 1195.0, "iv": 0.6737, "open_interest": 746.0, "volume": 708.0, "delta": 0.4724, "gamma": 0.0486, "vega": 0.0477, "theta": -0.0053, "rho": 0.0335, "theo": 2.1122, "change": 0.045, "open": 2.17, "high": 2.18, "low": 2.14, "tick": "no_change", "last_trade_price": 2.18, "last_trade_time": "2026-08-21T12:33:31", "percent_change": 2.10773, "prev_day_close": 2.13499999046326}, {"option": "TTD270617P00017500", "bid": 5.7, "bid_size": 1158.0, "ask": 6.0, "ask_size": 191.0, "iv": 0.6737, "open_interest": 546.0, "volume": 6.0, "delta": -0.5545, "gamma": 0.053, "vega": 0.0467, "theta": -0.0055, "rho": -0.069, "theo": 5.9008, "change": -0.005, "open": 5.8, "high": 5.82, "low": 5.8, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-08-21T10:43:12", "percent_change": -0.0858377, "prev_day_close": 5.82500004768372}, {"option": "TTD270617C00020000", "bid": 1.5, "bid_size": 608.0, "ask": 1.85, "ask_size": 2229.0, "iv": 0.699, "open_interest": 2961.0, "volume": 52.0, "delta": 0.3876, "gamma": 0.0468, "vega": 0.0458, "theta": -0.0051, "rho": 0.0285, "theo": 1.6033, "change": -0.01, "open": 1.58, "high": 1.66, "low": 1.58, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-08-21T14:39:00", "percent_change": -0.613497, "prev_day_close": 1.62999999523163}, {"option": "TTD270617P00020000", "bid": 7.7, "bid_size": 304.0, "ask": 7.95, "ask_size": 33.0, "iv": 0.6724, "open_interest": 161.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0527, "vega": 0.0434, "theta": -0.0053, "rho": -0.074, "theo": 7.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.79, "last_trade_time": "2026-08-20T14:49:47", "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "TTD270617C00022500", "bid": 1.15, "bid_size": 471.0, "ask": 1.33, "ask_size": 860.0, "iv": 0.6861, "open_interest": 1084.0, "volume": 0.0, "delta": 0.3177, "gamma": 0.0434, "vega": 0.0426, "theta": -0.0048, "rho": 0.024, "theo": 1.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-08-18T15:00:40", "percent_change": 0.0, "prev_day_close": 1.2399999499321}, {"option": "TTD270617P00022500", "bid": 9.8, "bid_size": 930.0, "ask": 10.1, "ask_size": 110.0, "iv": 0.6718, "open_interest": 517.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0509, "vega": 0.0382, "theta": -0.0049, "rho": -0.0749, "theo": 9.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.77, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "TTD270617C00025000", "bid": 0.92, "bid_size": 85.0, "ask": 1.03, "ask_size": 427.0, "iv": 0.6905, "open_interest": 1068.0, "volume": 31.0, "delta": 0.2611, "gamma": 0.0395, "vega": 0.0388, "theta": -0.0044, "rho": 0.0201, "theo": 0.9575, "change": 0.015, "open": 1.0, "high": 1.0, "low": 0.96, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-08-21T13:32:00", "percent_change": 1.53846, "prev_day_close": 0.974999994039536}, {"option": "TTD270617P00025000", "bid": 12.0, "bid_size": 581.0, "ask": 12.35, "ask_size": 74.0, "iv": 0.667, "open_interest": 195.0, "volume": 5.0, "delta": -0.7962, "gamma": 0.0485, "vega": 0.0324, "theta": -0.0045, "rho": -0.0698, "theo": 12.2334, "change": 0.06, "open": 12.11, "high": 12.11, "low": 12.11, "tick": "no_change", "last_trade_price": 12.11, "last_trade_time": "2026-08-21T13:31:22", "percent_change": 0.497924, "prev_day_close": 12.0500001907349}, {"option": "TTD270617C00027500", "bid": 0.73, "bid_size": 115.0, "ask": 0.81, "ask_size": 172.0, "iv": 0.6932, "open_interest": 1229.0, "volume": 0.0, "delta": 0.2162, "gamma": 0.0354, "vega": 0.035, "theta": -0.0039, "rho": 0.0169, "theo": 0.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-08-20T11:33:25", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "TTD270617P00027500", "bid": 14.3, "bid_size": 408.0, "ask": 14.65, "ask_size": 50.0, "iv": 0.6537, "open_interest": 69.0, "volume": 3.0, "delta": -0.8527, "gamma": 0.0458, "vega": 0.0256, "theta": -0.0041, "rho": -0.062, "theo": 14.558, "change": 0.07, "open": 14.4, "high": 14.47, "low": 14.4, "tick": "up", "last_trade_price": 14.47, "last_trade_time": "2026-08-21T12:43:17", "percent_change": 0.48611, "prev_day_close": 14.4000000953674}, {"option": "TTD270617C00030000", "bid": 0.5, "bid_size": 1453.0, "ask": 0.69, "ask_size": 776.0, "iv": 0.6898, "open_interest": 1140.0, "volume": 0.0, "delta": 0.181, "gamma": 0.0315, "vega": 0.0315, "theta": -0.0036, "rho": 0.0143, "theo": 0.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-20T13:43:52", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "TTD270617P00030000", "bid": 16.6, "bid_size": 601.0, "ask": 17.1, "ask_size": 155.0, "iv": 0.6198, "open_interest": 170.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0436, "vega": 0.0192, "theta": -0.0036, "rho": -0.0511, "theo": 16.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-08-10T12:44:42", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "TTD270617C00032500", "bid": 0.46, "bid_size": 1290.0, "ask": 0.55, "ask_size": 255.0, "iv": 0.7025, "open_interest": 814.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.028, "vega": 0.0283, "theta": -0.0032, "rho": 0.0122, "theo": 0.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-12T11:10:36", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "TTD270617P00032500", "bid": 19.1, "bid_size": 456.0, "ask": 19.45, "ask_size": 52.0, "iv": 0.0, "open_interest": 103.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0386, "vega": 0.0126, "theta": -0.0035, "rho": -0.0326, "theo": 19.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-19T10:18:26", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "TTD270617C00035000", "bid": 0.39, "bid_size": 560.0, "ask": 0.46, "ask_size": 401.0, "iv": 0.7108, "open_interest": 1641.0, "volume": 5.0, "delta": 0.1321, "gamma": 0.025, "vega": 0.0255, "theta": -0.0029, "rho": 0.0106, "theo": 0.4244, "change": 0.015, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-21T14:39:09", "percent_change": 3.61446, "prev_day_close": 0.41499999165535}, {"option": "TTD270617P00035000", "bid": 20.6, "bid_size": 10.0, "ask": 22.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0314, "vega": 0.0065, "theta": -0.0035, "rho": -0.0191, "theo": 21.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-08-07T12:10:18", "percent_change": 0.0, "prev_day_close": 21.5250005722046}, {"option": "TTD270917C00002500", "bid": 8.75, "bid_size": 10.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.7528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0025, "vega": 0.0044, "theta": 0.0, "rho": 0.023, "theo": 10.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "TTD270917P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 442.0, "iv": 1.1145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0025, "vega": 0.0045, "theta": -0.0005, "rho": -0.0024, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 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": "TTD270917C00005000", "bid": 6.4, "bid_size": 310.0, "ask": 9.1, "ask_size": 263.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0092, "vega": 0.0129, "theta": -0.0006, "rho": 0.0421, "theo": 8.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "TTD270917P00005000", "bid": 0.01, "bid_size": 226.0, "ask": 0.57, "ask_size": 278.0, "iv": 0.7721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0094, "vega": 0.0131, "theta": -0.0012, "rho": -0.0083, "theo": 0.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "TTD270917C00007500", "bid": 6.6, "bid_size": 229.0, "ask": 7.25, "ask_size": 271.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.02, "vega": 0.0265, "theta": -0.0018, "rho": 0.0524, "theo": 6.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "TTD270917P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 903.0, "iv": 0.9688, "open_interest": 0.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0206, "vega": 0.0268, "theta": -0.0024, "rho": -0.0214, "theo": 0.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "TTD270917C00010000", "bid": 5.2, "bid_size": 251.0, "ask": 5.7, "ask_size": 650.0, "iv": 0.7163, "open_interest": 1.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0303, "vega": 0.0392, "theta": -0.0031, "rho": 0.0552, "theo": 5.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-08-19T15:35:15", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TTD270917P00010000", "bid": 1.54, "bid_size": 1084.0, "ask": 1.76, "ask_size": 76.0, "iv": 0.6848, "open_interest": 1.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0316, "vega": 0.0397, "theta": -0.0035, "rho": -0.0392, "theo": 1.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-08-19T15:35:15", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "TTD270917C00012500", "bid": 4.1, "bid_size": 183.0, "ask": 4.3, "ask_size": 621.0, "iv": 0.6874, "open_interest": 5.0, "volume": 3.0, "delta": 0.6973, "gamma": 0.0377, "vega": 0.0482, "theta": -0.0039, "rho": 0.0536, "theo": 4.1698, "change": -0.035, "open": 4.19, "high": 4.19, "low": 4.19, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-08-21T13:36:21", "percent_change": -0.8284, "prev_day_close": 4.22499990463257}, {"option": "TTD270917P00012500", "bid": 2.8, "bid_size": 777.0, "ask": 3.0, "ask_size": 31.0, "iv": 0.6791, "open_interest": 777.0, "volume": 1.0, "delta": -0.3184, "gamma": 0.04, "vega": 0.0486, "theta": -0.0042, "rho": -0.0578, "theo": 2.9099, "change": 0.085, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-21T15:19:04", "percent_change": 2.96684, "prev_day_close": 2.86500000953674}, {"option": "TTD270917C00015000", "bid": 3.15, "bid_size": 476.0, "ask": 3.45, "ask_size": 1411.0, "iv": 0.6827, "open_interest": 168.0, "volume": 5.0, "delta": 0.5999, "gamma": 0.042, "vega": 0.0532, "theta": -0.0043, "rho": 0.0496, "theo": 3.2549, "change": -0.005, "open": 3.36, "high": 3.36, "low": 3.2, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-08-21T13:38:06", "percent_change": -0.150377, "prev_day_close": 3.32500004768372}, {"option": "TTD270917P00015000", "bid": 4.25, "bid_size": 918.0, "ask": 4.55, "ask_size": 92.0, "iv": 0.6691, "open_interest": 145.0, "volume": 0.0, "delta": -0.4227, "gamma": 0.0455, "vega": 0.053, "theta": -0.0046, "rho": -0.0744, "theo": 4.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-08-20T14:16:14", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "TTD270917C00017500", "bid": 2.3, "bid_size": 1688.0, "ask": 2.73, "ask_size": 1627.0, "iv": 0.6627, "open_interest": 589.0, "volume": 0.0, "delta": 0.5112, "gamma": 0.0436, "vega": 0.0547, "theta": -0.0045, "rho": 0.0445, "theo": 2.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-08-20T14:30:42", "percent_change": 0.0, "prev_day_close": 2.58500003814697}, {"option": "TTD270917P00017500", "bid": 5.95, "bid_size": 896.0, "ask": 7.3, "ask_size": 1238.0, "iv": 0.7533, "open_interest": 181.0, "volume": 0.0, "delta": -0.5201, "gamma": 0.0485, "vega": 0.0536, "theta": -0.0047, "rho": -0.0874, "theo": 6.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-08-20T14:25:06", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "TTD270917C00020000", "bid": 1.74, "bid_size": 1937.0, "ask": 2.2, "ask_size": 1798.0, "iv": 0.6581, "open_interest": 516.0, "volume": 0.0, "delta": 0.4338, "gamma": 0.043, "vega": 0.0539, "theta": -0.0044, "rho": 0.0392, "theo": 2.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-08-20T14:02:51", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TTD270917P00020000", "bid": 7.8, "bid_size": 142.0, "ask": 8.25, "ask_size": 26.0, "iv": 0.6507, "open_interest": 78.0, "volume": 0.0, "delta": -0.6077, "gamma": 0.0496, "vega": 0.0512, "theta": -0.0047, "rho": -0.0952, "theo": 8.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-08-19T11:44:19", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "TTD270917C00022500", "bid": 1.37, "bid_size": 1783.0, "ask": 1.79, "ask_size": 1584.0, "iv": 0.6602, "open_interest": 470.0, "volume": 0.0, "delta": 0.368, "gamma": 0.0412, "vega": 0.0516, "theta": -0.0043, "rho": 0.0342, "theo": 1.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-08-20T14:32:43", "percent_change": 0.0, "prev_day_close": 1.7150000333786}, {"option": "TTD270917P00022500", "bid": 9.9, "bid_size": 113.0, "ask": 10.35, "ask_size": 47.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0495, "vega": 0.0468, "theta": -0.0045, "rho": -0.097, "theo": 10.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "TTD270917C00025000", "bid": 1.23, "bid_size": 473.0, "ask": 3.2, "ask_size": 2696.0, "iv": 0.8456, "open_interest": 162.0, "volume": 0.0, "delta": 0.3133, "gamma": 0.0386, "vega": 0.0485, "theta": -0.004, "rho": 0.0298, "theo": 1.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-08-20T14:16:21", "percent_change": 0.0, "prev_day_close": 1.4099999666214}, {"option": "TTD270917P00025000", "bid": 12.05, "bid_size": 300.0, "ask": 12.55, "ask_size": 78.0, "iv": 0.6467, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0486, "vega": 0.0411, "theta": -0.0042, "rho": -0.0945, "theo": 12.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "TTD270917C00027500", "bid": 1.01, "bid_size": 12.0, "ask": 1.16, "ask_size": 150.0, "iv": 0.6735, "open_interest": 103.0, "volume": 11.0, "delta": 0.2684, "gamma": 0.0357, "vega": 0.0451, "theta": -0.0038, "rho": 0.0259, "theo": 1.0769, "change": 0.03, "open": 1.13, "high": 1.13, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-21T13:31:20", "percent_change": 2.7523, "prev_day_close": 1.08999997377396}, {"option": "TTD270917P00027500", "bid": 14.3, "bid_size": 258.0, "ask": 14.8, "ask_size": 52.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0474, "vega": 0.0345, "theta": -0.004, "rho": -0.0849, "theo": 14.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TTD280121C00002500", "bid": 10.85, "bid_size": 284.0, "ask": 11.3, "ask_size": 764.0, "iv": 1.0204, "open_interest": 101.0, "volume": 15.0, "delta": 0.9906, "gamma": 0.0026, "vega": 0.0053, "theta": 0.0, "rho": 0.0296, "theo": 10.9551, "change": 0.1, "open": 11.5, "high": 11.5, "low": 11.1, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-21T11:46:35", "percent_change": 0.909091, "prev_day_close": 11.0}, {"option": "TTD280121P00002500", "bid": 0.04, "bid_size": 12.0, "ask": 0.38, "ask_size": 1146.0, "iv": 1.0222, "open_interest": 4.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0026, "vega": 0.0054, "theta": -0.0004, "rho": -0.0034, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-12T10:59:19", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "TTD280121C00005000", "bid": 8.6, "bid_size": 918.0, "ask": 9.1, "ask_size": 793.0, "iv": 0.7056, "open_interest": 137.0, "volume": 12.0, "delta": 0.9503, "gamma": 0.0093, "vega": 0.0172, "theta": -0.0003, "rho": 0.0512, "theo": 8.9082, "change": -0.07, "open": 9.0, "high": 9.0, "low": 8.98, "tick": "down", "last_trade_price": 8.98, "last_trade_time": "2026-08-21T10:25:47", "percent_change": -0.773483, "prev_day_close": 9.05000019073486}, {"option": "TTD280121P00005000", "bid": 0.35, "bid_size": 304.0, "ask": 0.48, "ask_size": 574.0, "iv": 0.7547, "open_interest": 80.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0096, "vega": 0.0174, "theta": -0.0012, "rho": -0.014, "theo": 0.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-12T10:59:19", "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "TTD280121C00007500", "bid": 7.1, "bid_size": 704.0, "ask": 7.4, "ask_size": 882.0, "iv": 0.7248, "open_interest": 310.0, "volume": 15.0, "delta": 0.8822, "gamma": 0.0181, "vega": 0.0318, "theta": -0.0015, "rho": 0.0625, "theo": 7.2055, "change": 0.025, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-08-21T11:48:38", "percent_change": 0.343645, "prev_day_close": 7.27499985694885}, {"option": "TTD280121P00007500", "bid": 1.0, "bid_size": 668.0, "ask": 1.09, "ask_size": 112.0, "iv": 0.7099, "open_interest": 243.0, "volume": 10.0, "delta": -0.125, "gamma": 0.0188, "vega": 0.0324, "theta": -0.0022, "rho": -0.0323, "theo": 1.0479, "change": 0.03, "open": 1.0, "high": 1.03, "low": 1.0, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-08-21T12:00:17", "percent_change": 3.0, "prev_day_close": 1.00000002980232}, {"option": "TTD280121C00010000", "bid": 5.8, "bid_size": 2.0, "ask": 6.2, "ask_size": 2353.0, "iv": 0.733, "open_interest": 1169.0, "volume": 34.0, "delta": 0.8002, "gamma": 0.0258, "vega": 0.0446, "theta": -0.0024, "rho": 0.0665, "theo": 5.8363, "change": -0.15, "open": 6.0, "high": 6.0, "low": 5.85, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-08-21T15:43:29", "percent_change": -2.47934, "prev_day_close": 6.04999995231628}, {"option": "TTD280121P00010000", "bid": 1.98, "bid_size": 419.0, "ask": 2.09, "ask_size": 180.0, "iv": 0.6924, "open_interest": 1414.0, "volume": 5.0, "delta": -0.2112, "gamma": 0.0274, "vega": 0.0453, "theta": -0.003, "rho": -0.0544, "theo": 2.0526, "change": -0.015, "open": 2.0, "high": 2.01, "low": 2.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-08-21T11:50:52", "percent_change": -0.74074, "prev_day_close": 2.02499997615814}, {"option": "TTD280121C00012500", "bid": 4.65, "bid_size": 370.0, "ask": 4.85, "ask_size": 811.0, "iv": 0.6878, "open_interest": 3398.0, "volume": 20.0, "delta": 0.7152, "gamma": 0.0316, "vega": 0.0538, "theta": -0.0031, "rho": 0.066, "theo": 4.745, "change": -0.035, "open": 4.98, "high": 4.98, "low": 4.77, "tick": "no_change", "last_trade_price": 4.79, "last_trade_time": "2026-08-21T15:26:59", "percent_change": -0.72539, "prev_day_close": 4.82500004768372}, {"option": "TTD280121P00012500", "bid": 3.3, "bid_size": 45.0, "ask": 3.4, "ask_size": 133.0, "iv": 0.6866, "open_interest": 2937.0, "volume": 25.0, "delta": -0.302, "gamma": 0.0341, "vega": 0.0544, "theta": -0.0035, "rho": -0.0767, "theo": 3.3519, "change": 0.08, "open": 3.29, "high": 3.33, "low": 3.28, "tick": "no_change", "last_trade_price": 3.33, "last_trade_time": "2026-08-21T15:17:19", "percent_change": 2.46154, "prev_day_close": 3.25}, {"option": "TTD280121C00015000", "bid": 3.85, "bid_size": 2.0, "ask": 3.95, "ask_size": 433.0, "iv": 0.684, "open_interest": 12373.0, "volume": 114.0, "delta": 0.6334, "gamma": 0.0353, "vega": 0.0594, "theta": -0.0035, "rho": 0.0629, "theo": 3.8775, "change": -0.05, "open": 4.0, "high": 4.0, "low": 3.85, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-21T15:26:59", "percent_change": -1.26582, "prev_day_close": 3.95000004768372}, {"option": "TTD280121P00015000", "bid": 4.8, "bid_size": 251.0, "ask": 4.95, "ask_size": 95.0, "iv": 0.6772, "open_interest": 3587.0, "volume": 11.0, "delta": -0.3914, "gamma": 0.039, "vega": 0.0595, "theta": -0.0038, "rho": -0.0967, "theo": 4.8927, "change": 0.15, "open": 4.75, "high": 4.9, "low": 4.75, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-21T15:35:00", "percent_change": 3.15789, "prev_day_close": 4.75}, {"option": "TTD280121C00017500", "bid": 3.1, "bid_size": 235.0, "ask": 3.3, "ask_size": 981.0, "iv": 0.6773, "open_interest": 1972.0, "volume": 2.0, "delta": 0.5581, "gamma": 0.0372, "vega": 0.0622, "theta": -0.0038, "rho": 0.0586, "theo": 3.1882, "change": 0.03, "open": 3.2, "high": 3.23, "low": 3.2, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-08-21T12:23:08", "percent_change": 0.937499, "prev_day_close": 3.20000004768372}, {"option": "TTD280121P00017500", "bid": 6.45, "bid_size": 1101.0, "ask": 6.7, "ask_size": 122.0, "iv": 0.6664, "open_interest": 2410.0, "volume": 1.0, "delta": -0.4758, "gamma": 0.0423, "vega": 0.0613, "theta": -0.004, "rho": -0.1127, "theo": 6.6306, "change": 0.1, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-21T15:59:10", "percent_change": 1.53846, "prev_day_close": 6.5}, {"option": "TTD280121C00020000", "bid": 2.62, "bid_size": 1.0, "ask": 2.7, "ask_size": 232.0, "iv": 0.6753, "open_interest": 11250.0, "volume": 337.0, "delta": 0.4907, "gamma": 0.0377, "vega": 0.0628, "theta": -0.0038, "rho": 0.0536, "theo": 2.6402, "change": -0.01, "open": 2.64, "high": 2.71, "low": 2.6, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-21T15:33:47", "percent_change": -0.375943, "prev_day_close": 2.66000008583069}, {"option": "TTD280121P00020000", "bid": 7.85, "bid_size": 1770.0, "ask": 8.6, "ask_size": 91.0, "iv": 0.6212, "open_interest": 3368.0, "volume": 4.0, "delta": -0.5539, "gamma": 0.0444, "vega": 0.0602, "theta": -0.004, "rho": -0.1236, "theo": 8.529, "change": 0.165, "open": 8.51, "high": 8.54, "low": 8.51, "tick": "no_change", "last_trade_price": 8.54, "last_trade_time": "2026-08-21T15:27:06", "percent_change": 1.97015, "prev_day_close": 8.375}, {"option": "TTD280121C00022500", "bid": 2.0, "bid_size": 1947.0, "ask": 2.31, "ask_size": 735.0, "iv": 0.6623, "open_interest": 5496.0, "volume": 18.0, "delta": 0.4313, "gamma": 0.0372, "vega": 0.0618, "theta": -0.0038, "rho": 0.0487, "theo": 2.2035, "change": 0.06, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-08-21T13:52:00", "percent_change": 2.73972, "prev_day_close": 2.19000005722046}, {"option": "TTD280121P00022500", "bid": 10.35, "bid_size": 929.0, "ask": 10.65, "ask_size": 71.0, "iv": 0.66, "open_interest": 6459.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.0457, "vega": 0.0571, "theta": -0.0038, "rho": -0.1295, "theo": 10.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-08-20T15:47:37", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "TTD280121C00025000", "bid": 1.81, "bid_size": 72.0, "ask": 1.9, "ask_size": 46.0, "iv": 0.6694, "open_interest": 4534.0, "volume": 170.0, "delta": 0.3798, "gamma": 0.036, "vega": 0.0598, "theta": -0.0037, "rho": 0.044, "theo": 1.8544, "change": 0.005, "open": 1.87, "high": 1.92, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-08-21T15:17:43", "percent_change": 0.269541, "prev_day_close": 1.85500001907349}, {"option": "TTD280121P00025000", "bid": 12.55, "bid_size": 591.0, "ask": 12.8, "ask_size": 98.0, "iv": 0.666, "open_interest": 5782.0, "volume": 22.0, "delta": -0.6898, "gamma": 0.0463, "vega": 0.0522, "theta": -0.0037, "rho": -0.1281, "theo": 12.6921, "change": 0.025, "open": 12.55, "high": 12.68, "low": 12.55, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-08-21T14:29:06", "percent_change": 0.19802, "prev_day_close": 12.625}, {"option": "TTD280121C00027500", "bid": 1.58, "bid_size": 363.0, "ask": 1.63, "ask_size": 145.0, "iv": 0.6747, "open_interest": 4639.0, "volume": 6.0, "delta": 0.3353, "gamma": 0.0345, "vega": 0.0573, "theta": -0.0035, "rho": 0.0397, "theo": 1.5741, "change": -0.015, "open": 1.56, "high": 1.56, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-08-21T15:11:29", "percent_change": -0.95238, "prev_day_close": 1.57499998807907}, {"option": "TTD280121P00027500", "bid": 14.75, "bid_size": 678.0, "ask": 15.05, "ask_size": 106.0, "iv": 0.6666, "open_interest": 6587.0, "volume": 28.0, "delta": -0.7483, "gamma": 0.0465, "vega": 0.0462, "theta": -0.0035, "rho": -0.1229, "theo": 14.9126, "change": -0.06, "open": 14.8, "high": 14.8, "low": 14.78, "tick": "no_change", "last_trade_price": 14.79, "last_trade_time": "2026-08-21T13:28:32", "percent_change": -0.40404, "prev_day_close": 14.8499999046326}, {"option": "TTD280121C00030000", "bid": 1.34, "bid_size": 1.0, "ask": 1.58, "ask_size": 2252.0, "iv": 0.6906, "open_interest": 9398.0, "volume": 65.0, "delta": 0.2972, "gamma": 0.0327, "vega": 0.0543, "theta": -0.0034, "rho": 0.0357, "theo": 1.3476, "change": 0.24, "open": 1.4, "high": 1.59, "low": 1.35, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-08-21T15:59:52", "percent_change": 17.7778, "prev_day_close": 1.35000002384186}, {"option": "TTD280121P00030000", "bid": 16.95, "bid_size": 996.0, "ask": 17.95, "ask_size": 1474.0, "iv": 0.7281, "open_interest": 4476.0, "volume": 1.0, "delta": -0.8012, "gamma": 0.0466, "vega": 0.0394, "theta": -0.0033, "rho": -0.112, "theo": 17.2036, "change": 0.05, "open": 17.15, "high": 17.15, "low": 17.15, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-08-21T12:20:47", "percent_change": 0.292395, "prev_day_close": 17.1000003814697}, {"option": "TTD280121C00032500", "bid": 1.12, "bid_size": 396.0, "ask": 1.22, "ask_size": 206.0, "iv": 0.6727, "open_interest": 2588.0, "volume": 7.0, "delta": 0.2645, "gamma": 0.0308, "vega": 0.0514, "theta": -0.0032, "rho": 0.0323, "theo": 1.1637, "change": 0.0, "open": 1.19, "high": 1.2, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-08-21T15:31:21", "percent_change": 2.00352e-07, "prev_day_close": 1.18999999761581}, {"option": "TTD280121P00032500", "bid": 19.3, "bid_size": 1009.0, "ask": 19.65, "ask_size": 56.0, "iv": 0.6453, "open_interest": 1792.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0472, "vega": 0.032, "theta": -0.0031, "rho": -0.096, "theo": 19.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.51, "last_trade_time": "2026-08-12T14:30:24", "percent_change": 0.0, "prev_day_close": 19.4749994277954}, {"option": "TTD280121C00035000", "bid": 0.95, "bid_size": 933.0, "ask": 1.18, "ask_size": 1483.0, "iv": 0.6841, "open_interest": 2375.0, "volume": 33.0, "delta": 0.2365, "gamma": 0.0289, "vega": 0.0484, "theta": -0.003, "rho": 0.0291, "theo": 1.0132, "change": 0.015, "open": 1.0, "high": 1.08, "low": 1.0, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-08-21T15:08:00", "percent_change": 1.47783, "prev_day_close": 1.01500001549721}, {"option": "TTD280121P00035000", "bid": 21.7, "bid_size": 822.0, "ask": 22.6, "ask_size": 1214.0, "iv": 0.7417, "open_interest": 3661.0, "volume": 14.0, "delta": -0.8922, "gamma": 0.0459, "vega": 0.0236, "theta": -0.0028, "rho": -0.0718, "theo": 21.9471, "change": 0.0, "open": 21.8, "high": 21.8, "low": 21.8, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-08-21T13:29:37", "percent_change": -8.74931e-07, "prev_day_close": 21.8000001907349}, {"option": "TTD280121C00037500", "bid": 0.82, "bid_size": 880.0, "ask": 0.94, "ask_size": 228.0, "iv": 0.6736, "open_interest": 781.0, "volume": 2.0, "delta": 0.2125, "gamma": 0.0271, "vega": 0.0456, "theta": -0.0028, "rho": 0.0265, "theo": 0.8892, "change": 0.025, "open": 0.9, "high": 0.92, "low": 0.9, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-08-21T13:01:07", "percent_change": 2.79329, "prev_day_close": 0.895000010728836}, {"option": "TTD280121P00037500", "bid": 24.15, "bid_size": 949.0, "ask": 24.7, "ask_size": 1109.0, "iv": 0.7, "open_interest": 1684.0, "volume": 20.0, "delta": -0.9298, "gamma": 0.0428, "vega": 0.0147, "theta": -0.0028, "rho": -0.0418, "theo": 24.382, "change": 0.1, "open": 24.1, "high": 24.25, "low": 24.1, "tick": "no_change", "last_trade_price": 24.25, "last_trade_time": "2026-08-21T13:48:45", "percent_change": 0.414076, "prev_day_close": 24.1500005722046}, {"option": "TTD280121C00040000", "bid": 0.72, "bid_size": 535.0, "ask": 0.84, "ask_size": 152.0, "iv": 0.6769, "open_interest": 7811.0, "volume": 35.0, "delta": 0.1918, "gamma": 0.0254, "vega": 0.0428, "theta": -0.0027, "rho": 0.024, "theo": 0.7863, "change": 0.075, "open": 0.8, "high": 0.85, "low": 0.78, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-08-21T14:54:49", "percent_change": 10.4895, "prev_day_close": 0.715000003576279}, {"option": "TTD280121P00040000", "bid": 26.4, "bid_size": 1045.0, "ask": 27.25, "ask_size": 876.0, "iv": 0.0, "open_interest": 2821.0, "volume": 2.0, "delta": -0.9583, "gamma": 0.0337, "vega": 0.0097, "theta": -0.0027, "rho": -0.0312, "theo": 26.8478, "change": -0.025, "open": 26.8, "high": 26.8, "low": 26.8, "tick": "no_change", "last_trade_price": 26.8, "last_trade_time": "2026-08-21T10:38:37", "percent_change": -0.0931959, "prev_day_close": 26.8249998092651}, {"option": "TTD280121C00042500", "bid": 0.66, "bid_size": 298.0, "ask": 0.83, "ask_size": 1136.0, "iv": 0.6924, "open_interest": 3075.0, "volume": 1.0, "delta": 0.174, "gamma": 0.0238, "vega": 0.0403, "theta": -0.0025, "rho": 0.022, "theo": 0.7003, "change": 0.05, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-08-21T12:18:50", "percent_change": 7.8125, "prev_day_close": 0.640000015497208}, {"option": "TTD280121P00042500", "bid": 27.0, "bid_size": 18.0, "ask": 32.0, "ask_size": 18.0, "iv": 0.799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0216, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 29.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.9, "last_trade_time": "2026-08-17T11:34:38", "percent_change": 0.0, "prev_day_close": 29.2749996185303}, {"option": "TTD280121C00045000", "bid": 0.6, "bid_size": 81.0, "ask": 0.67, "ask_size": 118.0, "iv": 0.6863, "open_interest": 2713.0, "volume": 40.0, "delta": 0.1586, "gamma": 0.0223, "vega": 0.038, "theta": -0.0024, "rho": 0.0202, "theo": 0.6278, "change": -0.02, "open": 0.64, "high": 0.64, "low": 0.61, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-08-21T14:50:52", "percent_change": -3.125, "prev_day_close": 0.639999985694885}, {"option": "TTD280121P00045000", "bid": 30.05, "bid_size": 27.0, "ask": 34.5, "ask_size": 27.0, "iv": 0.9145, "open_interest": 0.0, "volume": 1.0, "delta": -0.9896, "gamma": 0.01, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 31.835, "change": 0.16, "open": 31.76, "high": 31.76, "low": 31.76, "tick": "up", "last_trade_price": 31.76, "last_trade_time": "2026-08-21T11:22:07", "percent_change": 0.506328, "prev_day_close": 31.6000003814697}, {"option": "TTD280121C00047500", "bid": 0.52, "bid_size": 597.0, "ask": 0.68, "ask_size": 1046.0, "iv": 0.6971, "open_interest": 682.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0209, "vega": 0.0357, "theta": -0.0023, "rho": 0.0185, "theo": 0.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-10T09:42:52", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "TTD280121P00047500", "bid": 32.0, "bid_size": 17.0, "ask": 37.0, "ask_size": 18.0, "iv": 0.8585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0028, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 34.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.75, "last_trade_time": "2026-08-17T11:12:42", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "TTD280121C00050000", "bid": 0.5, "bid_size": 6.0, "ask": 0.55, "ask_size": 70.0, "iv": 0.694, "open_interest": 10948.0, "volume": 562.0, "delta": 0.1336, "gamma": 0.0196, "vega": 0.0338, "theta": -0.0022, "rho": 0.0171, "theo": 0.5151, "change": 0.0, "open": 0.5, "high": 0.6, "low": 0.49, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-21T15:24:45", "percent_change": -2.06324e-06, "prev_day_close": 0.520000010728836}, {"option": "TTD280121P00050000", "bid": 34.5, "bid_size": 16.0, "ask": 39.5, "ask_size": 15.0, "iv": 0.886, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 36.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-08-07T11:05:01", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "TTD280121C00052500", "bid": 0.38, "bid_size": 901.0, "ask": 0.51, "ask_size": 278.0, "iv": 0.6869, "open_interest": 163.0, "volume": 1.0, "delta": 0.1231, "gamma": 0.0185, "vega": 0.032, "theta": -0.002, "rho": 0.0158, "theo": 0.4686, "change": -0.035, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-21T09:53:37", "percent_change": -7.36842, "prev_day_close": 0.475000008940697}, {"option": "TTD280121P00052500", "bid": 37.0, "bid_size": 18.0, "ask": 40.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 39.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.23, "last_trade_time": "2026-08-07T10:45:18", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "TTD280121C00055000", "bid": 0.38, "bid_size": 459.0, "ask": 0.47, "ask_size": 221.0, "iv": 0.6966, "open_interest": 1190.0, "volume": 22.0, "delta": 0.114, "gamma": 0.0174, "vega": 0.0302, "theta": -0.002, "rho": 0.0147, "theo": 0.4295, "change": 0.035, "open": 0.45, "high": 0.45, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-21T14:52:42", "percent_change": 9.33333, "prev_day_close": 0.375}, {"option": "TTD280121P00055000", "bid": 39.5, "bid_size": 17.0, "ask": 44.5, "ask_size": 17.0, "iv": 0.9371, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 41.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.75, "last_trade_time": "2026-08-07T09:33:08", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "TTD280121C00057500", "bid": 0.35, "bid_size": 427.0, "ask": 0.43, "ask_size": 244.0, "iv": 0.6997, "open_interest": 917.0, "volume": 1.0, "delta": 0.106, "gamma": 0.0164, "vega": 0.0287, "theta": -0.0019, "rho": 0.0137, "theo": 0.3954, "change": 0.02, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T10:38:43", "percent_change": 5.26316, "prev_day_close": 0.379999995231628}, {"option": "TTD280121P00057500", "bid": 42.0, "bid_size": 17.0, "ask": 47.0, "ask_size": 17.0, "iv": 0.9611, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 44.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-08-12T15:35:45", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "TTD280121C00060000", "bid": 0.33, "bid_size": 84.0, "ask": 0.39, "ask_size": 33.0, "iv": 0.7031, "open_interest": 2989.0, "volume": 30.0, "delta": 0.0988, "gamma": 0.0155, "vega": 0.0273, "theta": -0.0018, "rho": 0.0128, "theo": 0.3655, "change": -0.005, "open": 0.37, "high": 0.37, "low": 0.35, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-21T15:25:38", "percent_change": -1.36986, "prev_day_close": 0.364999994635582}, {"option": "TTD280121P00060000", "bid": 44.5, "bid_size": 17.0, "ask": 49.35, "ask_size": 10.0, "iv": 0.9503, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 46.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.85, "last_trade_time": "2026-08-10T09:47:11", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "TTD280121C00062500", "bid": 0.19, "bid_size": 1270.0, "ask": 0.42, "ask_size": 825.0, "iv": 0.6948, "open_interest": 384.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0147, "vega": 0.026, "theta": -0.0017, "rho": 0.012, "theo": 0.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-20T09:30:14", "percent_change": 0.0, "prev_day_close": 0.315000005066395}, {"option": "TTD280121P00062500", "bid": 47.0, "bid_size": 20.0, "ask": 51.7, "ask_size": 20.0, "iv": 0.9125, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 49.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.15, "last_trade_time": "2026-07-20T10:54:06", "percent_change": 0.0, "prev_day_close": 49.4750003814697}, {"option": "TTD280121C00065000", "bid": 0.26, "bid_size": 482.0, "ask": 0.39, "ask_size": 767.0, "iv": 0.716, "open_interest": 1901.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0139, "vega": 0.0247, "theta": -0.0016, "rho": 0.0113, "theo": 0.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-17T15:15:48", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "TTD280121P00065000", "bid": 49.5, "bid_size": 15.0, "ask": 54.5, "ask_size": 15.0, "iv": 1.0278, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 51.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.7, "last_trade_time": "2026-08-12T11:40:05", "percent_change": 0.0, "prev_day_close": 51.4750003814697}, {"option": "TTD280121C00070000", "bid": 0.25, "bid_size": 15.0, "ask": 0.3, "ask_size": 238.0, "iv": 0.7184, "open_interest": 2539.0, "volume": 2.0, "delta": 0.0768, "gamma": 0.0126, "vega": 0.0226, "theta": -0.0015, "rho": 0.01, "theo": 0.2765, "change": 0.005, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T12:55:58", "percent_change": 1.81818, "prev_day_close": 0.275000005960464}, {"option": "TTD280121P00070000", "bid": 54.5, "bid_size": 20.0, "ask": 59.5, "ask_size": 18.0, "iv": 1.0683, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 56.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.7, "last_trade_time": "2026-06-30T15:36:50", "percent_change": 0.0, "prev_day_close": 56.0500011444092}, {"option": "TTD280121C00075000", "bid": 0.22, "bid_size": 10.0, "ask": 0.32, "ask_size": 812.0, "iv": 0.738, "open_interest": 1323.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0115, "vega": 0.0207, "theta": -0.0014, "rho": 0.009, "theo": 0.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-17T11:51:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TTD280121P00075000", "bid": 59.5, "bid_size": 19.0, "ask": 63.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 61.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-05-14T11:01:36", "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "TTD280121C00080000", "bid": 0.21, "bid_size": 1.0, "ask": 0.26, "ask_size": 669.0, "iv": 0.7409, "open_interest": 19334.0, "volume": 367.0, "delta": 0.062, "gamma": 0.0105, "vega": 0.0191, "theta": -0.0013, "rho": 0.0081, "theo": 0.2188, "change": 0.01, "open": 0.22, "high": 0.23, "low": 0.2, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-21T15:19:52", "percent_change": 4.54545, "prev_day_close": 0.219999998807907}, {"option": "TTD280121P00080000", "bid": 64.5, "bid_size": 15.0, "ask": 69.5, "ask_size": 15.0, "iv": 1.142, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 66.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.53, "last_trade_time": "2026-08-19T10:33:13", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "TTD281215C00002500", "bid": 10.85, "bid_size": 10.0, "ask": 11.65, "ask_size": 999.0, "iv": 0.8708, "open_interest": 495.0, "volume": 2.0, "delta": 0.9842, "gamma": 0.0031, "vega": 0.0104, "theta": 0.0, "rho": 0.0404, "theo": 11.2147, "change": 0.645, "open": 11.27, "high": 11.27, "low": 11.27, "tick": "down", "last_trade_price": 11.27, "last_trade_time": "2026-08-21T12:08:07", "percent_change": 6.07059, "prev_day_close": 10.625}, {"option": "TTD281215P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 888.0, "iv": 0.8081, "open_interest": 31.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0032, "vega": 0.0106, "theta": -0.0005, "rho": -0.0108, "theo": 0.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-10T15:46:17", "percent_change": 0.0, "prev_day_close": 0.174999995157123}, {"option": "TTD281215C00005000", "bid": 9.3, "bid_size": 221.0, "ask": 9.65, "ask_size": 994.0, "iv": 0.7494, "open_interest": 424.0, "volume": 44.0, "delta": 0.9408, "gamma": 0.0084, "vega": 0.0256, "theta": 0.0, "rho": 0.0674, "theo": 9.4755, "change": -0.2, "open": 9.59, "high": 9.59, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-21T15:30:06", "percent_change": -2.06186, "prev_day_close": 9.7000002861023}, {"option": "TTD281215P00005000", "bid": 0.6, "bid_size": 577.0, "ask": 0.83, "ask_size": 692.0, "iv": 0.7343, "open_interest": 240.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0088, "vega": 0.0262, "theta": -0.0011, "rho": -0.0322, "theo": 0.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-08-19T14:20:39", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TTD281215C00007500", "bid": 8.0, "bid_size": 5.0, "ask": 8.4, "ask_size": 535.0, "iv": 0.7526, "open_interest": 68.0, "volume": 1.0, "delta": 0.8834, "gamma": 0.014, "vega": 0.0409, "theta": -0.0007, "rho": 0.0826, "theo": 8.0575, "change": -0.125, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-21T12:45:31", "percent_change": -1.5015, "prev_day_close": 8.32499980926514}, {"option": "TTD281215P00007500", "bid": 1.61, "bid_size": 10.0, "ask": 1.65, "ask_size": 206.0, "iv": 0.7169, "open_interest": 223.0, "volume": 48.0, "delta": -0.1285, "gamma": 0.0151, "vega": 0.0421, "theta": -0.0017, "rho": -0.0611, "theo": 1.6192, "change": 0.04, "open": 1.6, "high": 1.61, "low": 1.59, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-08-21T15:59:56", "percent_change": 2.54777, "prev_day_close": 1.56999999284744}, {"option": "TTD281215C00010000", "bid": 6.8, "bid_size": 172.0, "ask": 7.2, "ask_size": 1347.0, "iv": 0.7188, "open_interest": 2560.0, "volume": 7.0, "delta": 0.821, "gamma": 0.0189, "vega": 0.0538, "theta": -0.0013, "rho": 0.09, "theo": 6.9069, "change": 0.025, "open": 7.0, "high": 7.0, "low": 6.98, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T13:32:14", "percent_change": 0.358421, "prev_day_close": 6.97500014305115}, {"option": "TTD281215P00010000", "bid": 2.64, "bid_size": 985.0, "ask": 2.8, "ask_size": 194.0, "iv": 0.6921, "open_interest": 494.0, "volume": 5.0, "delta": -0.1968, "gamma": 0.0209, "vega": 0.0553, "theta": -0.0021, "rho": -0.0923, "theo": 2.7721, "change": 0.01, "open": 2.62, "high": 2.73, "low": 2.62, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-08-21T13:01:31", "percent_change": 0.367646, "prev_day_close": 2.72000002861023}, {"option": "TTD281215C00012500", "bid": 5.9, "bid_size": 6.0, "ask": 6.15, "ask_size": 984.0, "iv": 0.7005, "open_interest": 1972.0, "volume": 60.0, "delta": 0.7588, "gamma": 0.0227, "vega": 0.0636, "theta": -0.0018, "rho": 0.0927, "theo": 5.9653, "change": -0.03, "open": 5.95, "high": 6.1, "low": 5.91, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-08-21T15:40:41", "percent_change": -0.495867, "prev_day_close": 6.04999995231628}, {"option": "TTD281215P00012500", "bid": 4.05, "bid_size": 703.0, "ask": 4.2, "ask_size": 141.0, "iv": 0.6863, "open_interest": 1243.0, "volume": 5.0, "delta": -0.2668, "gamma": 0.0259, "vega": 0.0651, "theta": -0.0024, "rho": -0.1224, "theo": 4.157, "change": 0.0, "open": 4.12, "high": 4.12, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-21T13:36:19", "percent_change": -3.48905e-06, "prev_day_close": 4.10000014305115}, {"option": "TTD281215C00015000", "bid": 5.15, "bid_size": 1.0, "ask": 5.4, "ask_size": 1185.0, "iv": 0.6961, "open_interest": 650.0, "volume": 43.0, "delta": 0.6992, "gamma": 0.0255, "vega": 0.0707, "theta": -0.0022, "rho": 0.0924, "theo": 5.1868, "change": 0.05, "open": 5.2, "high": 5.3, "low": 5.15, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-21T13:50:03", "percent_change": 0.952381, "prev_day_close": 5.25}, {"option": "TTD281215P00015000", "bid": 5.6, "bid_size": 182.0, "ask": 5.8, "ask_size": 90.0, "iv": 0.6792, "open_interest": 175.0, "volume": 0.0, "delta": -0.3361, "gamma": 0.0301, "vega": 0.0716, "theta": -0.0026, "rho": -0.1491, "theo": 5.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-14T15:56:39", "percent_change": 0.0, "prev_day_close": 5.67500019073486}, {"option": "TTD281215C00017500", "bid": 4.5, "bid_size": 10.0, "ask": 4.65, "ask_size": 301.0, "iv": 0.6829, "open_interest": 819.0, "volume": 42.0, "delta": 0.6434, "gamma": 0.0275, "vega": 0.0756, "theta": -0.0024, "rho": 0.0903, "theo": 4.5375, "change": 0.05, "open": 4.58, "high": 4.6, "low": 4.55, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-08-21T14:48:32", "percent_change": 1.0989, "prev_day_close": 4.54999995231628}, {"option": "TTD281215P00017500", "bid": 7.3, "bid_size": 285.0, "ask": 7.55, "ask_size": 70.0, "iv": 0.6738, "open_interest": 90.0, "volume": 0.0, "delta": -0.403, "gamma": 0.0336, "vega": 0.0753, "theta": -0.0027, "rho": -0.1714, "theo": 7.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-08-14T15:52:45", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "TTD281215C00020000", "bid": 3.95, "bid_size": 5.0, "ask": 4.1, "ask_size": 312.0, "iv": 0.6776, "open_interest": 804.0, "volume": 790.0, "delta": 0.592, "gamma": 0.0287, "vega": 0.0785, "theta": -0.0026, "rho": 0.0872, "theo": 3.9924, "change": -0.025, "open": 4.0, "high": 4.1, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T14:29:23", "percent_change": -0.62112, "prev_day_close": 4.02500009536743}, {"option": "TTD281215P00020000", "bid": 9.15, "bid_size": 370.0, "ask": 9.4, "ask_size": 61.0, "iv": 0.6692, "open_interest": 297.0, "volume": 0.0, "delta": -0.467, "gamma": 0.0366, "vega": 0.0764, "theta": -0.0028, "rho": -0.188, "theo": 9.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-08-20T14:49:47", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TTD281215C00022500", "bid": 3.4, "bid_size": 730.0, "ask": 3.7, "ask_size": 781.0, "iv": 0.6722, "open_interest": 465.0, "volume": 0.0, "delta": 0.545, "gamma": 0.0294, "vega": 0.08, "theta": -0.0027, "rho": 0.0833, "theo": 3.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-08-20T12:59:26", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "TTD281215P00022500", "bid": 11.1, "bid_size": 310.0, "ask": 11.35, "ask_size": 72.0, "iv": 0.6644, "open_interest": 166.0, "volume": 0.0, "delta": -0.528, "gamma": 0.0391, "vega": 0.0755, "theta": -0.0027, "rho": -0.2004, "theo": 11.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.71, "last_trade_time": "2026-08-14T15:52:45", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "TTD281215C00025000", "bid": 3.1, "bid_size": 3.0, "ask": 3.3, "ask_size": 900.0, "iv": 0.6746, "open_interest": 838.0, "volume": 2.0, "delta": 0.5023, "gamma": 0.0297, "vega": 0.0805, "theta": -0.0028, "rho": 0.0793, "theo": 3.1418, "change": 0.025, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-21T11:56:46", "percent_change": 0.787403, "prev_day_close": 3.17499995231628}, {"option": "TTD281215P00025000", "bid": 13.1, "bid_size": 676.0, "ask": 13.45, "ask_size": 55.0, "iv": 0.6614, "open_interest": 228.0, "volume": 0.0, "delta": -0.5859, "gamma": 0.0414, "vega": 0.0731, "theta": -0.0026, "rho": -0.2059, "theo": 13.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-08-13T13:50:23", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TTD281215C00027500", "bid": 2.66, "bid_size": 676.0, "ask": 3.05, "ask_size": 1421.0, "iv": 0.6711, "open_interest": 283.0, "volume": 10.0, "delta": 0.4637, "gamma": 0.0296, "vega": 0.08, "theta": -0.0028, "rho": 0.0751, "theo": 2.8099, "change": 0.0, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-08-21T11:16:31", "percent_change": -8.36556e-07, "prev_day_close": 2.85000002384186}, {"option": "TTD281215P00027500", "bid": 15.0, "bid_size": 418.0, "ask": 15.7, "ask_size": 260.0, "iv": 0.6508, "open_interest": 15.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.0434, "vega": 0.0689, "theta": -0.0026, "rho": -0.2034, "theo": 15.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.47, "last_trade_time": "2026-08-12T10:07:25", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "TTD281215C00030000", "bid": 2.44, "bid_size": 388.0, "ask": 2.65, "ask_size": 664.0, "iv": 0.6667, "open_interest": 96.0, "volume": 2.0, "delta": 0.4289, "gamma": 0.0293, "vega": 0.0791, "theta": -0.0028, "rho": 0.0711, "theo": 2.5261, "change": 0.06, "open": 2.55, "high": 2.6, "low": 2.55, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-21T12:36:29", "percent_change": 2.3622, "prev_day_close": 2.54000008106232}, {"option": "TTD281215P00030000", "bid": 17.45, "bid_size": 750.0, "ask": 17.8, "ask_size": 87.0, "iv": 0.6605, "open_interest": 913.0, "volume": 3.0, "delta": -0.6929, "gamma": 0.0453, "vega": 0.0636, "theta": -0.0024, "rho": -0.1995, "theo": 17.6485, "change": 0.025, "open": 17.55, "high": 17.55, "low": 17.55, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-08-21T09:48:47", "percent_change": 0.142656, "prev_day_close": 17.5249996185303}, {"option": "TTD281215C00032500", "bid": 2.14, "bid_size": 665.0, "ask": 2.4, "ask_size": 483.0, "iv": 0.6619, "open_interest": 1224.0, "volume": 0.0, "delta": 0.3976, "gamma": 0.0288, "vega": 0.0776, "theta": -0.0027, "rho": 0.0671, "theo": 2.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-08-20T10:12:50", "percent_change": 0.0, "prev_day_close": 2.32000005245209}, {"option": "TTD281215P00032500", "bid": 19.65, "bid_size": 148.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.6485, "open_interest": 13.0, "volume": 0.0, "delta": -0.7417, "gamma": 0.0463, "vega": 0.0566, "theta": -0.0023, "rho": -0.1858, "theo": 19.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-08-20T15:37:26", "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "TTD281215C00035000", "bid": 2.01, "bid_size": 78.0, "ask": 2.17, "ask_size": 164.0, "iv": 0.6656, "open_interest": 1378.0, "volume": 40.0, "delta": 0.3696, "gamma": 0.0282, "vega": 0.0759, "theta": -0.0027, "rho": 0.0635, "theo": 2.0737, "change": 0.01, "open": 2.06, "high": 2.16, "low": 2.06, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-21T14:18:12", "percent_change": 0.478467, "prev_day_close": 2.0900000333786}, {"option": "TTD281215P00035000", "bid": 22.0, "bid_size": 661.0, "ask": 23.2, "ask_size": 1247.0, "iv": 0.7337, "open_interest": 692.0, "volume": 2.0, "delta": -0.7876, "gamma": 0.0472, "vega": 0.0477, "theta": -0.0022, "rho": -0.1617, "theo": 22.2194, "change": 0.01, "open": 22.11, "high": 22.11, "low": 22.11, "tick": "no_change", "last_trade_price": 22.11, "last_trade_time": "2026-08-21T09:49:31", "percent_change": 0.0452471, "prev_day_close": 22.1000003814697}], "symbol": "TTD", "security_type": "stock", "exchange_id": 2, "current_price": 13.2, "price_change": -0.14, "price_change_percent": -1.0622, "bid": 13.19, "ask": 13.21, "bid_size": 1000, "ask_size": 2200, "open": 13.33, "high": 13.37, "low": 13.14, "close": 13.18, "prev_day_close": 13.18, "volume": 13185970, "iv30": 51.324, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 54123898886, "last_trade_time": "2026-08-21T16:00:00", "tick": "down"}, "symbol": "TTD"}