{"timestamp": "2026-09-22 03:41:30", "data": {"options": [{"option": "TVTX261016C00040000", "bid": 21.7, "bid_size": 4.0, "ask": 25.2, "ask_size": 4.0, "iv": 1.1949, "open_interest": 24.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0031, "vega": 0.0074, "theta": -0.0088, "rho": 0.0286, "theo": 23.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-15T10:30:50", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "TVTX261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 1.1785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0031, "vega": 0.0074, "theta": -0.0123, "rho": -0.0008, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX261016C00042500", "bid": 18.8, "bid_size": 4.0, "ask": 22.7, "ask_size": 4.0, "iv": 0.9428, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0043, "vega": 0.0094, "theta": -0.0114, "rho": 0.0301, "theo": 20.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "TVTX261016P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 17.0, "iv": 1.0611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0043, "vega": 0.0094, "theta": -0.0146, "rho": -0.0011, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX261016C00045000", "bid": 16.3, "bid_size": 8.0, "ask": 20.2, "ask_size": 8.0, "iv": 0.823, "open_interest": 8.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0061, "vega": 0.0122, "theta": -0.0146, "rho": 0.0315, "theo": 18.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.33, "last_trade_time": "2026-09-01T11:55:45", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "TVTX261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.9695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0061, "vega": 0.0122, "theta": -0.0174, "rho": -0.0016, "theo": 0.1653, "change": 0.0, "open": 0.0, "high": 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": "TVTX261016C00047500", "bid": 14.2, "bid_size": 5.0, "ask": 17.8, "ask_size": 9.0, "iv": 0.8276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0087, "vega": 0.0161, "theta": -0.0186, "rho": 0.0327, "theo": 15.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "TVTX261016P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.8152, "open_interest": 1.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0087, "vega": 0.0161, "theta": -0.0211, "rho": -0.0021, "theo": 0.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T13:54:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TVTX261016C00050000", "bid": 12.1, "bid_size": 15.0, "ask": 14.6, "ask_size": 18.0, "iv": 0.6464, "open_interest": 23.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0126, "vega": 0.0213, "theta": -0.0237, "rho": 0.0336, "theo": 13.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-09-18T15:54:20", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "TVTX261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 30.0, "iv": 0.5604, "open_interest": 3.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0126, "vega": 0.0213, "theta": -0.0258, "rho": -0.003, "theo": 0.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T09:32:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TVTX261016C00055000", "bid": 7.2, "bid_size": 45.0, "ask": 10.6, "ask_size": 41.0, "iv": 0.5813, "open_interest": 11.0, "volume": 10.0, "delta": 0.8548, "gamma": 0.0264, "vega": 0.0376, "theta": -0.0375, "rho": 0.0334, "theo": 8.6665, "change": -0.32, "open": 8.78, "high": 8.78, "low": 8.78, "tick": "no_change", "last_trade_price": 8.78, "last_trade_time": "2026-09-21T12:40:31", "percent_change": -3.51648, "prev_day_close": 9.09999990463257}, {"option": "TVTX261016P00055000", "bid": 0.2, "bid_size": 26.0, "ask": 1.0, "ask_size": 32.0, "iv": 0.502, "open_interest": 8.0, "volume": 2.0, "delta": -0.145, "gamma": 0.0265, "vega": 0.0377, "theta": -0.0389, "rho": -0.0064, "theo": 0.6726, "change": 0.045, "open": 0.46, "high": 0.47, "low": 0.46, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T14:50:29", "percent_change": 10.5882, "prev_day_close": 0.425000000745058}, {"option": "TVTX261016C00057500", "bid": 5.2, "bid_size": 38.0, "ask": 7.4, "ask_size": 35.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0367, "vega": 0.0484, "theta": -0.0457, "rho": 0.0316, "theo": 6.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TVTX261016P00057500", "bid": 0.55, "bid_size": 46.0, "ask": 1.5, "ask_size": 36.0, "iv": 0.4796, "open_interest": 10.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0369, "vega": 0.0485, "theta": -0.0468, "rho": -0.0096, "theo": 1.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T13:28:24", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "TVTX261016C00060000", "bid": 3.7, "bid_size": 41.0, "ask": 5.2, "ask_size": 24.0, "iv": 0.4185, "open_interest": 2.0, "volume": 0.0, "delta": 0.6803, "gamma": 0.0474, "vega": 0.0588, "theta": -0.0531, "rho": 0.0282, "theo": 4.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-09-18T09:51:12", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "TVTX261016P00060000", "bid": 0.65, "bid_size": 46.0, "ask": 2.3, "ask_size": 20.0, "iv": 0.4238, "open_interest": 34.0, "volume": 0.0, "delta": -0.3206, "gamma": 0.0477, "vega": 0.0589, "theta": -0.0539, "rho": -0.0137, "theo": 1.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-09-18T11:13:58", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TVTX261016C00062500", "bid": 3.0, "bid_size": 8.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.4489, "open_interest": 2.0, "volume": 0.0, "delta": 0.5514, "gamma": 0.0545, "vega": 0.0651, "theta": -0.057, "rho": 0.0233, "theo": 3.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-17T11:49:00", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TVTX261016P00062500", "bid": 2.0, "bid_size": 51.0, "ask": 2.9, "ask_size": 37.0, "iv": 0.4117, "open_interest": 32.0, "volume": 0.0, "delta": -0.4504, "gamma": 0.0549, "vega": 0.0651, "theta": -0.0575, "rho": -0.0187, "theo": 2.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-09-18T11:13:58", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "TVTX261016C00065000", "bid": 1.75, "bid_size": 19.0, "ask": 2.4, "ask_size": 61.0, "iv": 0.4438, "open_interest": 62.0, "volume": 12.0, "delta": 0.4157, "gamma": 0.0543, "vega": 0.0642, "theta": -0.0557, "rho": 0.0178, "theo": 2.014, "change": -0.025, "open": 2.0, "high": 2.2, "low": 2.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T15:44:22", "percent_change": -1.12359, "prev_day_close": 2.22499996423721}, {"option": "TVTX261016P00065000", "bid": 2.6, "bid_size": 62.0, "ask": 4.8, "ask_size": 31.0, "iv": 0.3862, "open_interest": 42.0, "volume": 0.0, "delta": -0.5874, "gamma": 0.0549, "vega": 0.064, "theta": -0.056, "rho": -0.0232, "theo": 4.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-18T10:47:17", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "TVTX261016C00067500", "bid": 0.05, "bid_size": 642.0, "ask": 1.7, "ask_size": 58.0, "iv": 0.3678, "open_interest": 70.0, "volume": 35.0, "delta": 0.2964, "gamma": 0.0476, "vega": 0.057, "theta": -0.0499, "rho": 0.0128, "theo": 1.2671, "change": -0.18, "open": 1.2, "high": 1.4, "low": 1.2, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-09-21T11:48:51", "percent_change": -11.6129, "prev_day_close": 1.54999995231628}, {"option": "TVTX261016P00067500", "bid": 4.7, "bid_size": 45.0, "ask": 6.8, "ask_size": 28.0, "iv": 0.4371, "open_interest": 66.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.0483, "vega": 0.0562, "theta": -0.0499, "rho": -0.0263, "theo": 5.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.37, "last_trade_time": "2026-09-15T09:37:16", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "TVTX261016C00070000", "bid": 0.55, "bid_size": 16.0, "ask": 1.0, "ask_size": 47.0, "iv": 0.4457, "open_interest": 188.0, "volume": 25.0, "delta": 0.2048, "gamma": 0.0381, "vega": 0.0469, "theta": -0.0418, "rho": 0.0089, "theo": 0.7982, "change": -0.3, "open": 0.8, "high": 0.83, "low": 0.75, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T10:56:06", "percent_change": -27.2727, "prev_day_close": 1.09999999403954}, {"option": "TVTX261016P00070000", "bid": 6.4, "bid_size": 45.0, "ask": 8.8, "ask_size": 45.0, "iv": 0.4044, "open_interest": 36.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0389, "vega": 0.0459, "theta": -0.0416, "rho": -0.0275, "theo": 7.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-11T12:04:20", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "TVTX261016C00072500", "bid": 0.2, "bid_size": 34.0, "ask": 0.6, "ask_size": 21.0, "iv": 0.434, "open_interest": 14.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0289, "vega": 0.0368, "theta": -0.0337, "rho": 0.006, "theo": 0.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T15:47:09", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "TVTX261016P00072500", "bid": 8.6, "bid_size": 43.0, "ask": 11.0, "ask_size": 38.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0298, "vega": 0.035, "theta": -0.0332, "rho": -0.0265, "theo": 10.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "TVTX261016C00075000", "bid": 0.1, "bid_size": 10.0, "ask": 0.55, "ask_size": 39.0, "iv": 0.48, "open_interest": 470.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.0213, "vega": 0.0282, "theta": -0.0264, "rho": 0.0042, "theo": 0.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-18T14:27:08", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TVTX261016P00075000", "bid": 10.2, "bid_size": 9.0, "ask": 13.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0223, "vega": 0.0257, "theta": -0.0259, "rho": -0.0239, "theo": 12.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "TVTX261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0112, "vega": 0.0161, "theta": -0.0158, "rho": 0.002, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TVTX261016P00080000", "bid": 15.2, "bid_size": 4.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0123, "vega": 0.0119, "theta": -0.0152, "rho": -0.0158, "theo": 17.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "TVTX261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.7824, "open_interest": 2.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.006, "vega": 0.0091, "theta": -0.0094, "rho": 0.001, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-09T12:35:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX261016P00085000", "bid": 20.0, "bid_size": 4.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0066, "vega": 0.0033, "theta": -0.0086, "rho": -0.0051, "theo": 22.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "TVTX261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.556, "open_interest": 3.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0033, "vega": 0.0053, "theta": -0.0056, "rho": 0.0005, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-09T09:56:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TVTX261016P00090000", "bid": 25.0, "bid_size": 4.0, "ask": 29.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0007, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 27.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "TVTX261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0018, "vega": 0.0031, "theta": -0.0034, "rho": 0.0003, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TVTX261016P00095000", "bid": 30.0, "bid_size": 4.0, "ask": 33.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 32.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "TVTX261120C00040000", "bid": 21.9, "bid_size": 20.0, "ask": 25.5, "ask_size": 20.0, "iv": 0.7907, "open_interest": 0.0, "volume": 2.0, "delta": 0.9733, "gamma": 0.0039, "vega": 0.016, "theta": -0.0051, "rho": 0.0653, "theo": 23.3354, "change": 0.01, "open": 23.98, "high": 23.98, "low": 23.96, "tick": "down", "last_trade_price": 23.96, "last_trade_time": "2026-09-21T10:35:29", "percent_change": 0.0417545, "prev_day_close": 23.9499998092651}, {"option": "TVTX261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 22.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0039, "vega": 0.016, "theta": -0.0081, "rho": -0.003, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 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": "TVTX261120C00042500", "bid": 19.5, "bid_size": 14.0, "ask": 22.5, "ask_size": 20.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0055, "vega": 0.0215, "theta": -0.0077, "rho": 0.0682, "theo": 20.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "TVTX261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 22.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0055, "vega": 0.0216, "theta": -0.0104, "rho": -0.0043, "theo": 0.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TVTX261120C00045000", "bid": 17.2, "bid_size": 8.0, "ask": 20.7, "ask_size": 10.0, "iv": 0.6802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0077, "vega": 0.0289, "theta": -0.011, "rho": 0.0704, "theo": 18.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "TVTX261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 9.0, "iv": 0.6181, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0078, "vega": 0.0291, "theta": -0.0134, "rho": -0.0062, "theo": 0.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "TVTX261120C00047500", "bid": 14.9, "bid_size": 8.0, "ask": 18.3, "ask_size": 11.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0106, "vega": 0.0382, "theta": -0.015, "rho": 0.0718, "theo": 16.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "TVTX261120P00047500", "bid": 0.1, "bid_size": 11.0, "ask": 1.05, "ask_size": 8.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0107, "vega": 0.0384, "theta": -0.0171, "rho": -0.0088, "theo": 0.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "TVTX261120C00050000", "bid": 13.3, "bid_size": 12.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0143, "vega": 0.0493, "theta": -0.0196, "rho": 0.072, "theo": 14.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "TVTX261120P00050000", "bid": 0.3, "bid_size": 9.0, "ask": 1.25, "ask_size": 11.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0144, "vega": 0.0496, "theta": -0.0215, "rho": -0.0125, "theo": 0.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "TVTX261120C00055000", "bid": 8.8, "bid_size": 10.0, "ask": 11.3, "ask_size": 12.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0226, "vega": 0.0746, "theta": -0.0299, "rho": 0.068, "theo": 10.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "TVTX261120P00055000", "bid": 0.95, "bid_size": 11.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0229, "vega": 0.0749, "theta": -0.0313, "rho": -0.0233, "theo": 1.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "TVTX261120C00057500", "bid": 6.8, "bid_size": 15.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": 0.7189, "gamma": 0.0265, "vega": 0.0862, "theta": -0.0346, "rho": 0.0637, "theo": 8.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "TVTX261120P00057500", "bid": 1.6, "bid_size": 11.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": -0.2837, "gamma": 0.0268, "vega": 0.0864, "theta": -0.0357, "rho": -0.0301, "theo": 2.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "TVTX261120C00060000", "bid": 5.6, "bid_size": 14.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.6446, "gamma": 0.0295, "vega": 0.095, "theta": -0.0383, "rho": 0.0583, "theo": 6.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "TVTX261120P00060000", "bid": 2.7, "bid_size": 33.0, "ask": 4.1, "ask_size": 31.0, "iv": 0.4908, "open_interest": 30.0, "volume": 0.0, "delta": -0.359, "gamma": 0.0299, "vega": 0.0953, "theta": -0.0393, "rho": -0.0376, "theo": 3.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T15:35:37", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "TVTX261120C00062500", "bid": 4.4, "bid_size": 45.0, "ask": 7.0, "ask_size": 63.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": 0.5668, "gamma": 0.0312, "vega": 0.1003, "theta": -0.0406, "rho": 0.0521, "theo": 5.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TVTX261120P00062500", "bid": 4.0, "bid_size": 20.0, "ask": 5.5, "ask_size": 37.0, "iv": 0.5074, "open_interest": 7.0, "volume": 0.0, "delta": -0.4381, "gamma": 0.0317, "vega": 0.1003, "theta": -0.0414, "rho": -0.045, "theo": 4.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-18T13:49:22", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TVTX261120C00065000", "bid": 3.1, "bid_size": 49.0, "ask": 6.0, "ask_size": 38.0, "iv": 0.5182, "open_interest": 0.0, "volume": 2.0, "delta": 0.4898, "gamma": 0.0315, "vega": 0.1017, "theta": -0.0415, "rho": 0.0456, "theo": 4.3126, "change": -0.43, "open": 4.22, "high": 4.22, "low": 4.22, "tick": "no_change", "last_trade_price": 4.22, "last_trade_time": "2026-09-21T14:19:00", "percent_change": -9.24731, "prev_day_close": 4.65000009536743}, {"option": "TVTX261120P00065000", "bid": 5.2, "bid_size": 43.0, "ask": 7.2, "ask_size": 47.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": -0.5166, "gamma": 0.0321, "vega": 0.1014, "theta": -0.0421, "rho": -0.0518, "theo": 6.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TVTX261120C00067500", "bid": 2.2, "bid_size": 45.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.417, "gamma": 0.0306, "vega": 0.0996, "theta": -0.0409, "rho": 0.0392, "theo": 3.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "TVTX261120P00067500", "bid": 6.7, "bid_size": 42.0, "ask": 9.1, "ask_size": 61.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": -0.5911, "gamma": 0.0314, "vega": 0.0987, "theta": -0.0414, "rho": -0.0573, "theo": 7.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "TVTX261120C00070000", "bid": 2.25, "bid_size": 16.0, "ask": 3.0, "ask_size": 44.0, "iv": 0.4947, "open_interest": 0.0, "volume": 17.0, "delta": 0.3508, "gamma": 0.0288, "vega": 0.0946, "theta": -0.0392, "rho": 0.0332, "theo": 2.6987, "change": 0.11, "open": 2.55, "high": 2.91, "low": 2.55, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-09-21T12:26:21", "percent_change": 3.92857, "prev_day_close": 2.79999995231628}, {"option": "TVTX261120P00070000", "bid": 8.4, "bid_size": 28.0, "ask": 10.6, "ask_size": 42.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": -0.6591, "gamma": 0.0297, "vega": 0.093, "theta": -0.0396, "rho": -0.0614, "theo": 9.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "TVTX261120C00075000", "bid": 0.3, "bid_size": 29.0, "ask": 1.9, "ask_size": 37.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": 0.242, "gamma": 0.0237, "vega": 0.0798, "theta": -0.0337, "rho": 0.0232, "theo": 1.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "TVTX261120P00075000", "bid": 11.8, "bid_size": 44.0, "ask": 14.6, "ask_size": 64.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.0248, "vega": 0.0767, "theta": -0.0338, "rho": -0.065, "theo": 13.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "TVTX261120C00080000", "bid": 0.5, "bid_size": 3.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.5694, "open_interest": 120.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0183, "vega": 0.0631, "theta": -0.0272, "rho": 0.0157, "theo": 1.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T15:24:39", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "TVTX261120P00080000", "bid": 16.1, "bid_size": 17.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0196, "vega": 0.0576, "theta": -0.0269, "rho": -0.0607, "theo": 17.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "TVTX261120C00085000", "bid": 0.15, "bid_size": 8.0, "ask": 1.7, "ask_size": 9.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0136, "vega": 0.048, "theta": -0.021, "rho": 0.0106, "theo": 0.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "TVTX261120P00085000", "bid": 20.6, "bid_size": 5.0, "ask": 24.1, "ask_size": 6.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.015, "vega": 0.0395, "theta": -0.0205, "rho": -0.0522, "theo": 22.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "TVTX261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0098, "vega": 0.0357, "theta": -0.0158, "rho": 0.0071, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX261120P00090000", "bid": 25.0, "bid_size": 5.0, "ask": 28.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0115, "vega": 0.0243, "theta": -0.015, "rho": -0.0383, "theo": 27.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "TVTX261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 7.0, "iv": 0.6102, "open_interest": 0.0, "volume": 0.0, "delta": 0.049, "gamma": 0.007, "vega": 0.0261, "theta": -0.0118, "rho": 0.0048, "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": 0.650000024586916}, {"option": "TVTX261120P00095000", "bid": 30.2, "bid_size": 7.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0089, "vega": 0.0115, "theta": -0.0108, "rho": -0.0213, "theo": 32.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4999990463257}, {"option": "TVTX261218C00012500", "bid": 48.8, "bid_size": 1.0, "ask": 52.8, "ask_size": 4.0, "iv": 1.8111, "open_interest": 2.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0019, "theta": 0.0, "rho": 0.0304, "theo": 50.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-04-16T11:15:44", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "TVTX261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.7511, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0014, "rho": -0.0004, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TVTX261218C00015000", "bid": 46.1, "bid_size": 1.0, "ask": 50.4, "ask_size": 4.0, "iv": 1.468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0025, "theta": 0.0, "rho": 0.0365, "theo": 48.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "TVTX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.1133, "open_interest": 3.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0016, "rho": -0.0005, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-03-12T15:05:19", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TVTX261218C00017500", "bid": 43.8, "bid_size": 1.0, "ask": 47.9, "ask_size": 4.0, "iv": 1.4396, "open_interest": 2.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0032, "theta": 0.0, "rho": 0.0425, "theo": 45.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.68, "last_trade_time": "2026-04-14T09:52:21", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "TVTX261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.5751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0032, "theta": -0.0019, "rho": -0.0006, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 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": "TVTX261218C00020000", "bid": 41.4, "bid_size": 1.0, "ask": 45.4, "ask_size": 4.0, "iv": 1.315, "open_interest": 2.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.0041, "theta": 0.0, "rho": 0.0484, "theo": 43.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.56, "last_trade_time": "2026-05-28T13:27:17", "percent_change": 0.0, "prev_day_close": 43.9000015258789}, {"option": "TVTX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 26.0, "iv": 1.6262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0004, "vega": 0.0041, "theta": -0.0022, "rho": -0.0008, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX261218C00022500", "bid": 38.6, "bid_size": 3.0, "ask": 42.9, "ask_size": 4.0, "iv": 1.0355, "open_interest": 273.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0006, "vega": 0.0052, "theta": 0.0, "rho": 0.0544, "theo": 40.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-06-09T15:43:35", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "TVTX261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 27.0, "iv": 1.4737, "open_interest": 8.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0006, "vega": 0.0053, "theta": -0.0026, "rho": -0.001, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-04-14T10:09:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX261218C00025000", "bid": 36.2, "bid_size": 2.0, "ask": 40.5, "ask_size": 3.0, "iv": 0.9591, "open_interest": 6.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0008, "vega": 0.0067, "theta": 0.0, "rho": 0.0602, "theo": 38.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.59, "last_trade_time": "2026-09-02T12:46:15", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "TVTX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 26.0, "iv": 1.3387, "open_interest": 8.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0008, "vega": 0.0068, "theta": -0.0032, "rho": -0.0014, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-05-12T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX261218C00027500", "bid": 34.0, "bid_size": 1.0, "ask": 38.0, "ask_size": 4.0, "iv": 0.9871, "open_interest": 1.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0011, "vega": 0.0087, "theta": 0.0, "rho": 0.0659, "theo": 35.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.44, "last_trade_time": "2026-06-08T15:02:01", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "TVTX261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 1.283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0011, "vega": 0.0087, "theta": -0.0038, "rho": -0.0018, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX261218C00030000", "bid": 31.2, "bid_size": 2.0, "ask": 35.4, "ask_size": 4.0, "iv": 0.781, "open_interest": 15.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0015, "vega": 0.0113, "theta": 0.0, "rho": 0.0714, "theo": 33.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-04-16T10:15:33", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "TVTX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.9619, "open_interest": 5.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0016, "vega": 0.0113, "theta": -0.0047, "rho": -0.0024, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-06-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX261218C00032500", "bid": 29.0, "bid_size": 2.0, "ask": 33.1, "ask_size": 4.0, "iv": 0.8072, "open_interest": 3.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0021, "vega": 0.0146, "theta": -0.0004, "rho": 0.0766, "theo": 30.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T11:28:54", "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "TVTX261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.872, "open_interest": 9.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0021, "vega": 0.0146, "theta": -0.0058, "rho": -0.0032, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX261218C00035000", "bid": 26.4, "bid_size": 1.0, "ask": 30.6, "ask_size": 4.0, "iv": 0.6912, "open_interest": 20.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0029, "vega": 0.0189, "theta": -0.0022, "rho": 0.0816, "theo": 28.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-07-08T10:11:43", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "TVTX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.7886, "open_interest": 2.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0029, "vega": 0.019, "theta": -0.0071, "rho": -0.0044, "theo": 0.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-06-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX261218C00037500", "bid": 24.2, "bid_size": 2.0, "ask": 27.8, "ask_size": 4.0, "iv": 0.6072, "open_interest": 26.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0039, "vega": 0.0243, "theta": -0.0042, "rho": 0.0861, "theo": 26.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-06-22T10:32:32", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "TVTX261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.7106, "open_interest": 6.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0039, "vega": 0.0244, "theta": -0.0088, "rho": -0.0059, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-06-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX261218C00040000", "bid": 21.8, "bid_size": 4.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.4662, "open_interest": 36.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0052, "vega": 0.0311, "theta": -0.0067, "rho": 0.09, "theo": 23.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-13T09:30:01", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "TVTX261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 19.0, "iv": 0.7428, "open_interest": 7.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0052, "vega": 0.0313, "theta": -0.0108, "rho": -0.008, "theo": 0.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-16T13:07:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX261218C00042500", "bid": 19.5, "bid_size": 2.0, "ask": 23.3, "ask_size": 7.0, "iv": 0.5922, "open_interest": 1.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0069, "vega": 0.0395, "theta": -0.0095, "rho": 0.0931, "theo": 21.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-06-03T10:19:08", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "TVTX261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 19.0, "iv": 0.6858, "open_interest": 2.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0069, "vega": 0.0397, "theta": -0.0132, "rho": -0.0108, "theo": 0.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "TVTX261218C00045000", "bid": 17.1, "bid_size": 5.0, "ask": 21.2, "ask_size": 14.0, "iv": 0.5732, "open_interest": 52.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0089, "vega": 0.0494, "theta": -0.0126, "rho": 0.0952, "theo": 19.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-06-23T10:14:44", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "TVTX261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 18.0, "iv": 0.6004, "open_interest": 3.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.009, "vega": 0.0496, "theta": -0.016, "rho": -0.0144, "theo": 0.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TVTX261218C00047500", "bid": 14.9, "bid_size": 8.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.5077, "open_interest": 1.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0113, "vega": 0.0607, "theta": -0.0161, "rho": 0.0962, "theo": 16.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-08-05T09:58:35", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "TVTX261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 19.0, "iv": 0.5457, "open_interest": 2.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0114, "vega": 0.061, "theta": -0.019, "rho": -0.0191, "theo": 1.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-06-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "TVTX261218C00050000", "bid": 13.2, "bid_size": 4.0, "ask": 16.8, "ask_size": 9.0, "iv": 0.5693, "open_interest": 25.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0139, "vega": 0.0728, "theta": -0.0198, "rho": 0.0958, "theo": 14.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-08-20T11:38:53", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "TVTX261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 18.0, "iv": 0.5333, "open_interest": 2.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.0141, "vega": 0.0733, "theta": -0.0223, "rho": -0.0248, "theo": 1.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-15T15:58:16", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "TVTX261218C00052500", "bid": 11.8, "bid_size": 3.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.5426, "open_interest": 32.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.0167, "vega": 0.0853, "theta": -0.0234, "rho": 0.0939, "theo": 12.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.99, "last_trade_time": "2026-08-05T15:47:21", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "TVTX261218P00052500", "bid": 0.3, "bid_size": 2.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0169, "vega": 0.0859, "theta": -0.0257, "rho": -0.0317, "theo": 2.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "TVTX261218C00055000", "bid": 9.6, "bid_size": 24.0, "ask": 12.7, "ask_size": 14.0, "iv": 0.5226, "open_interest": 149.0, "volume": 0.0, "delta": 0.7553, "gamma": 0.0194, "vega": 0.0972, "theta": -0.0269, "rho": 0.0906, "theo": 11.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-09-17T13:05:44", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "TVTX261218P00055000", "bid": 0.95, "bid_size": 14.0, "ask": 4.1, "ask_size": 21.0, "iv": 0.5051, "open_interest": 27.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.0197, "vega": 0.0978, "theta": -0.0288, "rho": -0.0395, "theo": 2.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-16T14:26:22", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "TVTX261218C00057500", "bid": 8.0, "bid_size": 17.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.52, "open_interest": 6.0, "volume": 0.0, "delta": 0.6995, "gamma": 0.0218, "vega": 0.1076, "theta": -0.0299, "rho": 0.0859, "theo": 9.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.43, "last_trade_time": "2026-09-17T14:49:18", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TVTX261218P00057500", "bid": 1.7, "bid_size": 4.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": -0.3043, "gamma": 0.0222, "vega": 0.108, "theta": -0.0314, "rho": -0.048, "theo": 3.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "TVTX261218C00060000", "bid": 6.5, "bid_size": 2.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.5125, "open_interest": 22.0, "volume": 0.0, "delta": 0.6394, "gamma": 0.0237, "vega": 0.1157, "theta": -0.0322, "rho": 0.0801, "theo": 8.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-09-11T11:24:26", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "TVTX261218P00060000", "bid": 2.8, "bid_size": 6.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.4944, "open_interest": 16.0, "volume": 0.0, "delta": -0.3654, "gamma": 0.0241, "vega": 0.1159, "theta": -0.0335, "rho": -0.0568, "theo": 4.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-16T14:28:25", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TVTX261218C00062500", "bid": 5.1, "bid_size": 5.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.509, "open_interest": 6.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0249, "vega": 0.1209, "theta": -0.0338, "rho": 0.0736, "theo": 6.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-08-13T10:46:04", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "TVTX261218P00062500", "bid": 3.9, "bid_size": 1.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": -0.4286, "gamma": 0.0255, "vega": 0.1209, "theta": -0.0347, "rho": -0.0654, "theo": 5.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "TVTX261218C00065000", "bid": 3.9, "bid_size": 95.0, "ask": 7.2, "ask_size": 41.0, "iv": 0.5011, "open_interest": 112.0, "volume": 0.0, "delta": 0.515, "gamma": 0.0255, "vega": 0.1231, "theta": -0.0344, "rho": 0.0666, "theo": 5.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T12:20:50", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TVTX261218P00065000", "bid": 5.3, "bid_size": 1.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.0261, "vega": 0.1227, "theta": -0.0351, "rho": -0.0732, "theo": 7.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "TVTX261218C00067500", "bid": 2.95, "bid_size": 18.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.4994, "open_interest": 21.0, "volume": 0.0, "delta": 0.4545, "gamma": 0.0254, "vega": 0.1224, "theta": -0.0343, "rho": 0.0594, "theo": 4.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-15T10:13:19", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TVTX261218P00067500", "bid": 6.8, "bid_size": 2.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4869, "open_interest": 0.0, "volume": 0.0, "delta": -0.5546, "gamma": 0.0262, "vega": 0.1216, "theta": -0.0347, "rho": -0.0807, "theo": 8.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "TVTX261218C00070000", "bid": 2.0, "bid_size": 35.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.4986, "open_interest": 57.0, "volume": 0.0, "delta": 0.3974, "gamma": 0.0247, "vega": 0.1191, "theta": -0.0335, "rho": 0.0525, "theo": 3.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-16T15:12:34", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "TVTX261218P00070000", "bid": 8.5, "bid_size": 6.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": -0.6138, "gamma": 0.0256, "vega": 0.1176, "theta": -0.0336, "rho": -0.0864, "theo": 10.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "TVTX261218C00072500", "bid": 1.4, "bid_size": 6.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.4892, "open_interest": 1.0, "volume": 0.0, "delta": 0.3442, "gamma": 0.0235, "vega": 0.1137, "theta": -0.032, "rho": 0.0459, "theo": 3.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-11T10:22:26", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TVTX261218P00072500", "bid": 10.2, "bid_size": 4.0, "ask": 13.3, "ask_size": 9.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.0246, "vega": 0.1113, "theta": -0.032, "rho": -0.0912, "theo": 12.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "TVTX261218C00075000", "bid": 0.85, "bid_size": 48.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.4935, "open_interest": 19.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.022, "vega": 0.1069, "theta": -0.0302, "rho": 0.0398, "theo": 2.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-16T11:58:29", "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "TVTX261218P00075000", "bid": 12.5, "bid_size": 24.0, "ask": 15.2, "ask_size": 50.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.7189, "gamma": 0.0232, "vega": 0.1033, "theta": -0.0299, "rho": -0.0926, "theo": 14.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "TVTX261218C00080000", "bid": 0.05, "bid_size": 621.0, "ask": 1.95, "ask_size": 40.0, "iv": 0.4248, "open_interest": 19.0, "volume": 2.0, "delta": 0.2162, "gamma": 0.0185, "vega": 0.0907, "theta": -0.0258, "rho": 0.0293, "theo": 1.7064, "change": -0.7, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T09:32:00", "percent_change": -31.8182, "prev_day_close": 2.20000004768372}, {"option": "TVTX261218P00080000", "bid": 16.3, "bid_size": 30.0, "ask": 19.3, "ask_size": 31.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.02, "vega": 0.0842, "theta": -0.025, "rho": -0.0914, "theo": 18.2245, "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": 17.6499996185303}, {"option": "TVTX261218C00085000", "bid": 0.4, "bid_size": 54.0, "ask": 2.25, "ask_size": 46.0, "iv": 0.5401, "open_interest": 94.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0149, "vega": 0.0739, "theta": -0.0211, "rho": 0.0212, "theo": 1.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T15:29:38", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TVTX261218P00085000", "bid": 21.0, "bid_size": 19.0, "ask": 23.4, "ask_size": 55.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0166, "vega": 0.0637, "theta": -0.0198, "rho": -0.082, "theo": 22.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "TVTX261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5.0, "iv": 0.556, "open_interest": 5.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0117, "vega": 0.0586, "theta": -0.0168, "rho": 0.0152, "theo": 0.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-09T13:09:22", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "TVTX261218P00090000", "bid": 25.2, "bid_size": 2.0, "ask": 28.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0136, "vega": 0.0433, "theta": -0.0148, "rho": -0.067, "theo": 27.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "TVTX261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0089, "vega": 0.0455, "theta": -0.0131, "rho": 0.0108, "theo": 0.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TVTX261218P00095000", "bid": 30.0, "bid_size": 2.0, "ask": 33.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.011, "vega": 0.0247, "theta": -0.0112, "rho": -0.0448, "theo": 32.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "TVTX261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0068, "vega": 0.0348, "theta": -0.0101, "rho": 0.0076, "theo": 0.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TVTX261218P00100000", "bid": 35.0, "bid_size": 1.0, "ask": 39.3, "ask_size": 4.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0081, "vega": 0.0083, "theta": -0.0061, "rho": -0.0176, "theo": 37.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "TVTX270115C00012500", "bid": 48.7, "bid_size": 1.0, "ask": 53.0, "ask_size": 4.0, "iv": 1.6222, "open_interest": 1.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0032, "theta": 0.0, "rho": 0.0395, "theo": 50.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-04-13T11:01:24", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "TVTX270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 1.7412, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0016, "rho": -0.0007, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TVTX270115C00015000", "bid": 46.2, "bid_size": 2.0, "ask": 50.5, "ask_size": 4.0, "iv": 1.4534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.0042, "theta": 0.0, "rho": 0.0475, "theo": 48.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "TVTX270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.533, "open_interest": 10.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0019, "rho": -0.001, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-07T13:21:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX270115C00017500", "bid": 44.0, "bid_size": 4.0, "ask": 48.0, "ask_size": 4.0, "iv": 1.3447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0004, "vega": 0.0055, "theta": 0.0, "rho": 0.0553, "theo": 45.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "TVTX270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 1.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0055, "theta": -0.0023, "rho": -0.0013, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-04-14T12:28:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX270115C00020000", "bid": 41.3, "bid_size": 2.0, "ask": 45.6, "ask_size": 4.0, "iv": 1.1606, "open_interest": 2.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0006, "vega": 0.0072, "theta": 0.0, "rho": 0.0629, "theo": 43.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.58, "last_trade_time": "2026-04-06T10:45:26", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "TVTX270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 1.2413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0006, "vega": 0.0072, "theta": -0.0028, "rho": -0.0017, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX270115C00022500", "bid": 39.1, "bid_size": 4.0, "ask": 43.1, "ask_size": 4.0, "iv": 1.1112, "open_interest": 635.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0008, "vega": 0.0092, "theta": 0.0, "rho": 0.0704, "theo": 40.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-08-13T11:27:05", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "TVTX270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 1.1242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0008, "vega": 0.0093, "theta": -0.0034, "rho": -0.0022, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX270115C00025000", "bid": 37.5, "bid_size": 3.0, "ask": 39.5, "ask_size": 1.0, "iv": 0.9657, "open_interest": 1285.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0011, "vega": 0.0119, "theta": 0.0, "rho": 0.0778, "theo": 38.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.98, "last_trade_time": "2026-08-05T09:52:27", "percent_change": 0.0, "prev_day_close": 38.9499988555908}, {"option": "TVTX270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 1.0202, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0011, "vega": 0.012, "theta": -0.0041, "rho": -0.003, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX270115C00027500", "bid": 34.1, "bid_size": 4.0, "ask": 38.2, "ask_size": 4.0, "iv": 0.9048, "open_interest": 4.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0015, "vega": 0.0153, "theta": -0.0003, "rho": 0.0848, "theo": 35.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.63, "last_trade_time": "2026-05-28T15:10:15", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "TVTX270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.9266, "open_interest": 1.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0015, "vega": 0.0153, "theta": -0.005, "rho": -0.004, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-01-13T12:37:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX270115C00030000", "bid": 31.7, "bid_size": 4.0, "ask": 35.2, "ask_size": 4.0, "iv": 0.7041, "open_interest": 3546.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0021, "vega": 0.0196, "theta": -0.0017, "rho": 0.0915, "theo": 33.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.09, "last_trade_time": "2026-08-05T14:12:56", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "TVTX270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 27.0, "iv": 0.9679, "open_interest": 1265.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0021, "vega": 0.0197, "theta": -0.0061, "rho": -0.0052, "theo": 0.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-06-03T11:47:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TVTX270115C00032500", "bid": 29.5, "bid_size": 7.0, "ask": 33.1, "ask_size": 7.0, "iv": 0.7708, "open_interest": 14.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0027, "vega": 0.0248, "theta": -0.0034, "rho": 0.0978, "theo": 31.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.39, "last_trade_time": "2026-09-02T12:01:21", "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "TVTX270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.8108, "open_interest": 55.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0028, "vega": 0.0249, "theta": -0.0075, "rho": -0.007, "theo": 0.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-07-09T14:46:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TVTX270115C00035000", "bid": 27.1, "bid_size": 8.0, "ask": 30.3, "ask_size": 5.0, "iv": 0.651, "open_interest": 108.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0036, "vega": 0.0312, "theta": -0.0052, "rho": 0.1034, "theo": 28.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.6, "last_trade_time": "2026-09-02T15:25:05", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "TVTX270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.7982, "open_interest": 14.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0036, "vega": 0.0313, "theta": -0.009, "rho": -0.0092, "theo": 0.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-06-01T15:48:39", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TVTX270115C00037500", "bid": 24.5, "bid_size": 9.0, "ask": 28.2, "ask_size": 9.0, "iv": 0.6217, "open_interest": 5.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0046, "vega": 0.0388, "theta": -0.0073, "rho": 0.1084, "theo": 26.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.44, "last_trade_time": "2026-05-13T15:29:30", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "TVTX270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 21.0, "iv": 0.7382, "open_interest": 341.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0047, "vega": 0.0391, "theta": -0.0108, "rho": -0.012, "theo": 0.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-05-27T15:51:43", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "TVTX270115C00040000", "bid": 22.1, "bid_size": 17.0, "ask": 26.2, "ask_size": 9.0, "iv": 0.6216, "open_interest": 90.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0059, "vega": 0.0477, "theta": -0.0097, "rho": 0.1125, "theo": 24.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-08-10T13:31:52", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "TVTX270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 5.0, "iv": 0.6604, "open_interest": 48.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.006, "vega": 0.048, "theta": -0.0129, "rho": -0.0156, "theo": 0.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-07-20T10:51:17", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "TVTX270115C00042500", "bid": 19.9, "bid_size": 11.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.6058, "open_interest": 0.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0074, "vega": 0.0578, "theta": -0.0122, "rho": 0.1156, "theo": 21.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-06-12T10:57:16", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "TVTX270115P00042500", "bid": 0.15, "bid_size": 15.0, "ask": 1.65, "ask_size": 24.0, "iv": 0.5872, "open_interest": 375.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0075, "vega": 0.0581, "theta": -0.0152, "rho": -0.0201, "theo": 1.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-07-20T11:03:53", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "TVTX270115C00045000", "bid": 18.3, "bid_size": 14.0, "ask": 21.9, "ask_size": 5.0, "iv": 0.6315, "open_interest": 27.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0091, "vega": 0.069, "theta": -0.015, "rho": 0.1175, "theo": 19.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.12, "last_trade_time": "2026-08-18T09:30:03", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TVTX270115P00045000", "bid": 0.45, "bid_size": 13.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.5928, "open_interest": 27.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0092, "vega": 0.0694, "theta": -0.0176, "rho": -0.0255, "theo": 1.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-10T11:26:34", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TVTX270115C00047500", "bid": 15.7, "bid_size": 9.0, "ask": 19.1, "ask_size": 5.0, "iv": 0.5296, "open_interest": 9.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.011, "vega": 0.0808, "theta": -0.0178, "rho": 0.1182, "theo": 17.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-06-12T10:58:55", "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "TVTX270115P00047500", "bid": 0.6, "bid_size": 10.0, "ask": 2.55, "ask_size": 33.0, "iv": 0.5545, "open_interest": 1054.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0112, "vega": 0.0814, "theta": -0.0201, "rho": -0.0319, "theo": 1.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-16T14:06:26", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "TVTX270115C00050000", "bid": 14.5, "bid_size": 16.0, "ask": 17.5, "ask_size": 20.0, "iv": 0.5846, "open_interest": 9838.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.013, "vega": 0.0929, "theta": -0.0205, "rho": 0.1175, "theo": 15.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-09-17T15:52:21", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "TVTX270115P00050000", "bid": 1.0, "bid_size": 35.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.5467, "open_interest": 757.0, "volume": 0.0, "delta": -0.1806, "gamma": 0.0131, "vega": 0.0934, "theta": -0.0226, "rho": -0.0395, "theo": 2.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-16T14:09:47", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TVTX270115C00052500", "bid": 12.6, "bid_size": 15.0, "ask": 16.0, "ask_size": 18.0, "iv": 0.5846, "open_interest": 12.0, "volume": 0.0, "delta": 0.7809, "gamma": 0.015, "vega": 0.1048, "theta": -0.0232, "rho": 0.1154, "theo": 13.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-06-12T11:34:20", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "TVTX270115P00052500", "bid": 1.9, "bid_size": 9.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.559, "open_interest": 2.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0152, "vega": 0.1052, "theta": -0.025, "rho": -0.0478, "theo": 2.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-06-25T11:01:22", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "TVTX270115C00055000", "bid": 11.1, "bid_size": 10.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.5477, "open_interest": 4.0, "volume": 0.0, "delta": 0.7369, "gamma": 0.0168, "vega": 0.1157, "theta": -0.0255, "rho": 0.1119, "theo": 12.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.73, "last_trade_time": "2026-08-05T09:52:27", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TVTX270115P00055000", "bid": 2.05, "bid_size": 12.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.516, "open_interest": 145.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.0171, "vega": 0.1162, "theta": -0.0271, "rho": -0.0569, "theo": 3.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-09-03T11:57:16", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "TVTX270115C00057500", "bid": 9.6, "bid_size": 8.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.689, "gamma": 0.0185, "vega": 0.1252, "theta": -0.0275, "rho": 0.1072, "theo": 10.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T11:38:19", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TVTX270115P00057500", "bid": 2.8, "bid_size": 18.0, "ask": 5.6, "ask_size": 21.0, "iv": 0.5083, "open_interest": 13.0, "volume": 0.0, "delta": -0.3147, "gamma": 0.0189, "vega": 0.1258, "theta": -0.0289, "rho": -0.0666, "theo": 4.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-03T11:57:16", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "TVTX270115C00060000", "bid": 7.8, "bid_size": 70.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.5225, "open_interest": 252.0, "volume": 0.0, "delta": 0.6383, "gamma": 0.02, "vega": 0.1328, "theta": -0.029, "rho": 0.1015, "theo": 9.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-16T09:40:49", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "TVTX270115P00060000", "bid": 4.4, "bid_size": 9.0, "ask": 6.7, "ask_size": 19.0, "iv": 0.5266, "open_interest": 60.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.0204, "vega": 0.1332, "theta": -0.0302, "rho": -0.0767, "theo": 5.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-03T11:57:16", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TVTX270115C00062500", "bid": 6.2, "bid_size": 20.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.5059, "open_interest": 20.0, "volume": 0.0, "delta": 0.5857, "gamma": 0.021, "vega": 0.1381, "theta": -0.03, "rho": 0.0949, "theo": 7.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-09-15T12:18:10", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "TVTX270115P00062500", "bid": 5.5, "bid_size": 9.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": -0.4206, "gamma": 0.0216, "vega": 0.1382, "theta": -0.031, "rho": -0.0868, "theo": 6.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "TVTX270115C00065000", "bid": 5.1, "bid_size": 42.0, "ask": 8.2, "ask_size": 23.0, "iv": 0.509, "open_interest": 88.0, "volume": 0.0, "delta": 0.5325, "gamma": 0.0217, "vega": 0.1409, "theta": -0.0305, "rho": 0.0876, "theo": 6.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-15T11:35:03", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "TVTX270115P00065000", "bid": 6.2, "bid_size": 14.0, "ask": 9.4, "ask_size": 19.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": -0.4754, "gamma": 0.0224, "vega": 0.1406, "theta": -0.0312, "rho": -0.0957, "theo": 8.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "TVTX270115C00067500", "bid": 4.3, "bid_size": 22.0, "ask": 7.3, "ask_size": 18.0, "iv": 0.5171, "open_interest": 11.0, "volume": 0.0, "delta": 0.4798, "gamma": 0.0219, "vega": 0.1412, "theta": -0.0304, "rho": 0.0801, "theo": 5.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-15T12:16:06", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TVTX270115P00067500", "bid": 7.7, "bid_size": 12.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.4992, "open_interest": 2.0, "volume": 0.0, "delta": -0.53, "gamma": 0.0227, "vega": 0.1403, "theta": -0.031, "rho": -0.1043, "theo": 9.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-11T09:47:07", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "TVTX270115C00070000", "bid": 3.4, "bid_size": 29.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.5168, "open_interest": 40.0, "volume": 0.0, "delta": 0.4286, "gamma": 0.0218, "vega": 0.1391, "theta": -0.0297, "rho": 0.0725, "theo": 4.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-09T10:02:16", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TVTX270115P00070000", "bid": 9.8, "bid_size": 10.0, "ask": 12.3, "ask_size": 16.0, "iv": 0.5027, "open_interest": 17.0, "volume": 0.0, "delta": -0.5834, "gamma": 0.0227, "vega": 0.1372, "theta": -0.0302, "rho": -0.1112, "theo": 11.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-09-11T10:48:59", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TVTX270115C00072500", "bid": 2.9, "bid_size": 20.0, "ask": 5.6, "ask_size": 16.0, "iv": 0.5196, "open_interest": 61.0, "volume": 0.0, "delta": 0.3797, "gamma": 0.0213, "vega": 0.1349, "theta": -0.0287, "rho": 0.0649, "theo": 4.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-11T10:48:53", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "TVTX270115P00072500", "bid": 11.1, "bid_size": 13.0, "ask": 14.2, "ask_size": 15.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.0223, "vega": 0.1323, "theta": -0.029, "rho": -0.1171, "theo": 12.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "TVTX270115C00075000", "bid": 2.7, "bid_size": 15.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.5304, "open_interest": 56.0, "volume": 0.0, "delta": 0.3338, "gamma": 0.0204, "vega": 0.129, "theta": -0.0273, "rho": 0.0575, "theo": 3.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-01T13:00:48", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "TVTX270115P00075000", "bid": 13.0, "bid_size": 15.0, "ask": 15.9, "ask_size": 14.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.0217, "vega": 0.125, "theta": -0.0275, "rho": -0.1203, "theo": 14.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "TVTX270115C00080000", "bid": 2.1, "bid_size": 28.0, "ask": 2.65, "ask_size": 47.0, "iv": 0.5015, "open_interest": 56.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0181, "vega": 0.1136, "theta": -0.0238, "rho": 0.0443, "theo": 2.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TVTX270115P00080000", "bid": 17.0, "bid_size": 34.0, "ask": 19.9, "ask_size": 40.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0197, "vega": 0.1061, "theta": -0.0237, "rho": -0.1209, "theo": 18.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "TVTX270115C00085000", "bid": 1.3, "bid_size": 35.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.4885, "open_interest": 103.0, "volume": 8.0, "delta": 0.1872, "gamma": 0.0153, "vega": 0.0957, "theta": -0.0198, "rho": 0.0332, "theo": 1.5555, "change": -0.025, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T10:42:53", "percent_change": -1.5873, "prev_day_close": 1.57500004768372}, {"option": "TVTX270115P00085000", "bid": 21.3, "bid_size": 35.0, "ask": 24.2, "ask_size": 32.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0172, "vega": 0.0828, "theta": -0.0195, "rho": -0.1117, "theo": 22.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "TVTX270115C00090000", "bid": 0.75, "bid_size": 22.0, "ask": 1.65, "ask_size": 49.0, "iv": 0.5103, "open_interest": 30.0, "volume": 5.0, "delta": 0.1355, "gamma": 0.0125, "vega": 0.0776, "theta": -0.016, "rho": 0.0242, "theo": 1.0375, "change": 0.175, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T10:21:13", "percent_change": 17.9487, "prev_day_close": 0.975000023841858}, {"option": "TVTX270115P00090000", "bid": 26.1, "bid_size": 15.0, "ask": 28.9, "ask_size": 16.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0146, "vega": 0.059, "theta": -0.0152, "rho": -0.0904, "theo": 27.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "TVTX270115C00095000", "bid": 0.35, "bid_size": 63.0, "ask": 0.9, "ask_size": 29.0, "iv": 0.4775, "open_interest": 73.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0098, "vega": 0.0612, "theta": -0.0125, "rho": 0.0174, "theo": 0.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-16T15:52:19", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "TVTX270115P00095000", "bid": 30.8, "bid_size": 10.0, "ask": 33.6, "ask_size": 10.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0126, "vega": 0.0352, "theta": -0.0118, "rho": -0.0642, "theo": 32.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499988555908}, {"option": "TVTX270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.5073, "open_interest": 9.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0076, "vega": 0.0472, "theta": -0.0095, "rho": 0.0123, "theo": 0.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-10T11:43:34", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "TVTX270115P00100000", "bid": 35.0, "bid_size": 4.0, "ask": 39.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.009, "vega": 0.0123, "theta": -0.0096, "rho": -0.0236, "theo": 37.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "TVTX270319C00030000", "bid": 32.3, "bid_size": 2.0, "ask": 36.4, "ask_size": 4.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0021, "vega": 0.0262, "theta": -0.0001, "rho": 0.1359, "theo": 34.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "TVTX270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7.0, "iv": 0.649, "open_interest": 1.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0021, "vega": 0.0263, "theta": -0.0045, "rho": -0.0087, "theo": 0.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TVTX270319C00032500", "bid": 30.0, "bid_size": 6.0, "ask": 34.0, "ask_size": 4.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0029, "vega": 0.0358, "theta": -0.002, "rho": 0.1437, "theo": 32.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "TVTX270319P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 23.0, "iv": 0.6202, "open_interest": 1.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.003, "vega": 0.036, "theta": -0.0061, "rho": -0.0128, "theo": 0.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "TVTX270319C00035000", "bid": 27.8, "bid_size": 30.0, "ask": 30.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 100.0, "volume": 5.0, "delta": 0.9593, "gamma": 0.0038, "vega": 0.0468, "theta": -0.0041, "rho": 0.1502, "theo": 30.0073, "change": -0.4, "open": 29.6, "high": 29.6, "low": 29.6, "tick": "no_change", "last_trade_price": 29.6, "last_trade_time": "2026-09-21T15:14:06", "percent_change": -1.33333, "prev_day_close": 30.0}, {"option": "TVTX270319P00035000", "bid": 0.05, "bid_size": 45.0, "ask": 1.15, "ask_size": 54.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0039, "vega": 0.0472, "theta": -0.008, "rho": -0.018, "theo": 0.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "TVTX270319C00037500", "bid": 26.2, "bid_size": 15.0, "ask": 29.1, "ask_size": 16.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0049, "vega": 0.059, "theta": -0.0064, "rho": 0.1553, "theo": 27.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TVTX270319P00037500", "bid": 0.3, "bid_size": 39.0, "ask": 1.3, "ask_size": 21.0, "iv": 0.5825, "open_interest": 3.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.005, "vega": 0.0595, "theta": -0.01, "rho": -0.0242, "theo": 0.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TVTX270319C00040000", "bid": 23.3, "bid_size": 10.0, "ask": 27.5, "ask_size": 13.0, "iv": 0.5549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.006, "vega": 0.0721, "theta": -0.0089, "rho": 0.1591, "theo": 25.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "TVTX270319P00040000", "bid": 0.1, "bid_size": 13.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.5666, "open_interest": 3.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0062, "vega": 0.0728, "theta": -0.0122, "rho": -0.0316, "theo": 1.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TVTX270319C00042500", "bid": 21.4, "bid_size": 14.0, "ask": 25.1, "ask_size": 13.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0072, "vega": 0.0857, "theta": -0.0114, "rho": 0.1614, "theo": 23.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "TVTX270319P00042500", "bid": 0.45, "bid_size": 235.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.5693, "open_interest": 2.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0074, "vega": 0.0864, "theta": -0.0145, "rho": -0.0401, "theo": 1.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TVTX270319C00045000", "bid": 20.3, "bid_size": 6.0, "ask": 23.2, "ask_size": 10.0, "iv": 0.5901, "open_interest": 5.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0084, "vega": 0.0994, "theta": -0.0138, "rho": 0.1623, "theo": 21.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-08-20T15:23:53", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "TVTX270319P00045000", "bid": 1.0, "bid_size": 13.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.6119, "open_interest": 7.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0086, "vega": 0.1003, "theta": -0.0167, "rho": -0.0496, "theo": 2.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-03T13:46:53", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "TVTX270319C00047500", "bid": 17.7, "bid_size": 11.0, "ask": 21.1, "ask_size": 14.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0096, "vega": 0.1127, "theta": -0.0162, "rho": 0.162, "theo": 20.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "TVTX270319P00047500", "bid": 1.55, "bid_size": 9.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": -0.1745, "gamma": 0.0099, "vega": 0.1136, "theta": -0.0189, "rho": -0.0602, "theo": 3.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "TVTX270319C00050000", "bid": 15.9, "bid_size": 15.0, "ask": 19.7, "ask_size": 16.0, "iv": 0.5506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8071, "gamma": 0.0108, "vega": 0.1253, "theta": -0.0185, "rho": 0.1604, "theo": 18.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "TVTX270319P00050000", "bid": 2.15, "bid_size": 16.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.5617, "open_interest": 1.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.0111, "vega": 0.1264, "theta": -0.021, "rho": -0.071, "theo": 3.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-01T11:03:02", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "TVTX270319C00052500", "bid": 16.3, "bid_size": 7.0, "ask": 18.2, "ask_size": 4.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0119, "vega": 0.137, "theta": -0.0206, "rho": 0.1576, "theo": 16.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "TVTX270319P00052500", "bid": 3.0, "bid_size": 13.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": -0.2427, "gamma": 0.0122, "vega": 0.1381, "theta": -0.0228, "rho": -0.0825, "theo": 4.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "TVTX270319C00055000", "bid": 14.9, "bid_size": 7.0, "ask": 16.8, "ask_size": 4.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0128, "vega": 0.1474, "theta": -0.0224, "rho": 0.154, "theo": 15.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "TVTX270319P00055000", "bid": 4.1, "bid_size": 13.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.5656, "open_interest": 6.0, "volume": 0.0, "delta": -0.2795, "gamma": 0.0133, "vega": 0.1484, "theta": -0.0245, "rho": -0.0946, "theo": 5.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-01T10:57:07", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "TVTX270319C00057500", "bid": 13.5, "bid_size": 8.0, "ask": 15.4, "ask_size": 4.0, "iv": 0.6258, "open_interest": 27.0, "volume": 0.0, "delta": 0.7007, "gamma": 0.0137, "vega": 0.1564, "theta": -0.024, "rho": 0.1494, "theo": 13.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-28T10:08:09", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "TVTX270319P00057500", "bid": 5.5, "bid_size": 13.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": -0.3176, "gamma": 0.0142, "vega": 0.1571, "theta": -0.0259, "rho": -0.1063, "theo": 6.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TVTX270319C00060000", "bid": 12.3, "bid_size": 8.0, "ask": 14.2, "ask_size": 4.0, "iv": 0.6279, "open_interest": 65.0, "volume": 0.0, "delta": 0.6634, "gamma": 0.0144, "vega": 0.1638, "theta": -0.0253, "rho": 0.1442, "theo": 12.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.43, "last_trade_time": "2026-09-10T10:10:22", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TVTX270319P00060000", "bid": 6.4, "bid_size": 11.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.5791, "open_interest": 0.0, "volume": 0.0, "delta": -0.3565, "gamma": 0.015, "vega": 0.1642, "theta": -0.027, "rho": -0.1181, "theo": 7.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "TVTX270319C00062500", "bid": 11.2, "bid_size": 8.0, "ask": 12.6, "ask_size": 4.0, "iv": 0.6123, "open_interest": 91.0, "volume": 0.0, "delta": 0.6258, "gamma": 0.0149, "vega": 0.1696, "theta": -0.0263, "rho": 0.1383, "theo": 11.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.42, "last_trade_time": "2026-09-15T12:15:22", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "TVTX270319P00062500", "bid": 8.3, "bid_size": 10.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": -0.3955, "gamma": 0.0156, "vega": 0.1695, "theta": -0.0279, "rho": -0.1293, "theo": 9.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "TVTX270319C00065000", "bid": 8.8, "bid_size": 18.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.5611, "open_interest": 40.0, "volume": 0.0, "delta": 0.5883, "gamma": 0.0154, "vega": 0.1737, "theta": -0.027, "rho": 0.132, "theo": 10.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-08-06T11:05:30", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "TVTX270319P00065000", "bid": 9.0, "bid_size": 11.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": -0.4352, "gamma": 0.0162, "vega": 0.1731, "theta": -0.0284, "rho": -0.1402, "theo": 10.455, "change": 0.0, "open": 0.0, "high": 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": "TVTX270319C00067500", "bid": 8.7, "bid_size": 22.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.5858, "open_interest": 7.0, "volume": 0.0, "delta": 0.5513, "gamma": 0.0156, "vega": 0.1764, "theta": -0.0275, "rho": 0.1255, "theo": 9.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-18T09:56:49", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "TVTX270319P00067500", "bid": 10.5, "bid_size": 12.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.5694, "open_interest": 0.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.0166, "vega": 0.1749, "theta": -0.0288, "rho": -0.1499, "theo": 11.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "TVTX270319C00070000", "bid": 6.8, "bid_size": 13.0, "ask": 10.1, "ask_size": 12.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": 0.515, "gamma": 0.0158, "vega": 0.1774, "theta": -0.0277, "rho": 0.1187, "theo": 8.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TVTX270319P00070000", "bid": 12.4, "bid_size": 16.0, "ask": 15.1, "ask_size": 9.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": -0.5128, "gamma": 0.0168, "vega": 0.1749, "theta": -0.0288, "rho": -0.1589, "theo": 13.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "TVTX270319C00072500", "bid": 6.0, "bid_size": 15.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.578, "open_interest": 4.0, "volume": 0.0, "delta": 0.4798, "gamma": 0.0158, "vega": 0.1771, "theta": -0.0276, "rho": 0.1119, "theo": 7.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-09-03T11:42:45", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "TVTX270319P00072500", "bid": 13.7, "bid_size": 12.0, "ask": 16.3, "ask_size": 11.0, "iv": 0.5682, "open_interest": 0.0, "volume": 0.0, "delta": -0.5506, "gamma": 0.0169, "vega": 0.1734, "theta": -0.0287, "rho": -0.1664, "theo": 15.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "TVTX270319C00075000", "bid": 5.7, "bid_size": 19.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.5575, "open_interest": 45.0, "volume": 0.0, "delta": 0.4458, "gamma": 0.0157, "vega": 0.1756, "theta": -0.0274, "rho": 0.105, "theo": 6.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-04T11:55:38", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "TVTX270319P00075000", "bid": 15.4, "bid_size": 17.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.017, "vega": 0.1702, "theta": -0.0283, "rho": -0.1728, "theo": 16.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "TVTX270319C00080000", "bid": 4.4, "bid_size": 10.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.5849, "open_interest": 28.0, "volume": 0.0, "delta": 0.3821, "gamma": 0.0152, "vega": 0.1692, "theta": -0.0263, "rho": 0.0918, "theo": 5.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-28T10:20:51", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TVTX270319P00080000", "bid": 19.1, "bid_size": 10.0, "ask": 21.2, "ask_size": 3.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": -0.6572, "gamma": 0.0167, "vega": 0.16, "theta": -0.0271, "rho": -0.1805, "theo": 20.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "TVTX270319C00085000", "bid": 3.5, "bid_size": 9.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.5765, "open_interest": 196.0, "volume": 0.0, "delta": 0.3241, "gamma": 0.0144, "vega": 0.1593, "theta": -0.0247, "rho": 0.079, "theo": 4.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-15T10:10:01", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TVTX270319P00085000", "bid": 23.5, "bid_size": 11.0, "ask": 25.9, "ask_size": 9.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.0162, "vega": 0.1455, "theta": -0.0254, "rho": -0.1825, "theo": 24.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "TVTX270319C00090000", "bid": 2.0, "bid_size": 19.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.5352, "open_interest": 2.0, "volume": 0.0, "delta": 0.273, "gamma": 0.0133, "vega": 0.1472, "theta": -0.0228, "rho": 0.0674, "theo": 3.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-09T09:30:17", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "TVTX270319P00090000", "bid": 27.1, "bid_size": 10.0, "ask": 30.4, "ask_size": 11.0, "iv": 0.5696, "open_interest": 0.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.0154, "vega": 0.1273, "theta": -0.0232, "rho": -0.1767, "theo": 28.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "TVTX270319C00095000", "bid": 1.8, "bid_size": 53.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.5419, "open_interest": 3.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.0121, "vega": 0.1338, "theta": -0.0206, "rho": 0.057, "theo": 2.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "TVTX270319P00095000", "bid": 31.5, "bid_size": 34.0, "ask": 34.7, "ask_size": 28.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0145, "vega": 0.1064, "theta": -0.0209, "rho": -0.1579, "theo": 33.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "TVTX270319C00100000", "bid": 0.85, "bid_size": 49.0, "ask": 2.6, "ask_size": 42.0, "iv": 0.5272, "open_interest": 4.0, "volume": 1.0, "delta": 0.19, "gamma": 0.0109, "vega": 0.1201, "theta": -0.0184, "rho": 0.0479, "theo": 2.133, "change": 0.325, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 16.8831, "prev_day_close": 1.92500001192093}, {"option": "TVTX270319P00100000", "bid": 36.5, "bid_size": 34.0, "ask": 39.3, "ask_size": 28.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0136, "vega": 0.0827, "theta": -0.0185, "rho": -0.1355, "theo": 37.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "TVTX280121C00012500", "bid": 49.0, "bid_size": 4.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0005, "vega": 0.0188, "theta": 0.0, "rho": 0.1454, "theo": 51.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.14, "last_trade_time": "2026-04-14T11:03:58", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "TVTX280121P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 4.0, "iv": 1.1245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0005, "vega": 0.019, "theta": -0.0014, "rho": -0.0106, "theo": 0.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TVTX280121C00015000", "bid": 47.0, "bid_size": 1.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.6831, "open_interest": 1.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0007, "vega": 0.0261, "theta": 0.0, "rho": 0.1716, "theo": 49.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.75, "last_trade_time": "2026-07-13T15:38:24", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "TVTX280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 4.0, "iv": 1.0061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0007, "vega": 0.0264, "theta": -0.0019, "rho": -0.0154, "theo": 0.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TVTX280121C00017500", "bid": 44.5, "bid_size": 4.0, "ask": 49.5, "ask_size": 4.0, "iv": 0.5151, "open_interest": 2.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0009, "vega": 0.0348, "theta": 0.0, "rho": 0.1964, "theo": 47.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.75, "last_trade_time": "2026-07-09T14:55:37", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "TVTX280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 9.0, "iv": 0.9138, "open_interest": 21.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.001, "vega": 0.0354, "theta": -0.0025, "rho": -0.0214, "theo": 0.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-05T09:44:55", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TVTX280121C00020000", "bid": 42.5, "bid_size": 4.0, "ask": 47.5, "ask_size": 4.0, "iv": 0.6156, "open_interest": 3.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0012, "vega": 0.0451, "theta": 0.0, "rho": 0.2193, "theo": 45.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.72, "last_trade_time": "2026-09-16T10:36:27", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "TVTX280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0013, "vega": 0.0458, "theta": -0.0031, "rho": -0.0291, "theo": 0.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TVTX280121C00022500", "bid": 40.5, "bid_size": 14.0, "ask": 45.5, "ask_size": 12.0, "iv": 0.6358, "open_interest": 1.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0016, "vega": 0.0568, "theta": 0.0, "rho": 0.2404, "theo": 43.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.06, "last_trade_time": "2026-06-04T13:20:19", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "TVTX280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.7711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0016, "vega": 0.0577, "theta": -0.0038, "rho": -0.0384, "theo": 0.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TVTX280121C00025000", "bid": 38.5, "bid_size": 11.0, "ask": 43.0, "ask_size": 12.0, "iv": 0.5953, "open_interest": 16.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.002, "vega": 0.0696, "theta": 0.0, "rho": 0.2594, "theo": 41.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-06-17T09:45:42", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "TVTX280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0021, "vega": 0.0708, "theta": -0.0046, "rho": -0.0494, "theo": 1.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-02-20T14:56:46", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TVTX280121C00027500", "bid": 36.5, "bid_size": 10.0, "ask": 41.0, "ask_size": 10.0, "iv": 0.5932, "open_interest": 1.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0024, "vega": 0.0836, "theta": -0.0005, "rho": 0.2761, "theo": 39.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.63, "last_trade_time": "2026-08-20T11:43:55", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "TVTX280121P00027500", "bid": 0.05, "bid_size": 12.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0025, "vega": 0.085, "theta": -0.0054, "rho": -0.0623, "theo": 1.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "TVTX280121C00030000", "bid": 34.5, "bid_size": 14.0, "ask": 39.5, "ask_size": 10.0, "iv": 0.6106, "open_interest": 1.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0029, "vega": 0.0983, "theta": -0.0016, "rho": 0.2908, "theo": 37.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-08-24T13:29:35", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "TVTX280121P00030000", "bid": 0.35, "bid_size": 9.0, "ask": 3.6, "ask_size": 19.0, "iv": 0.6297, "open_interest": 2.0, "volume": 0.0, "delta": -0.072, "gamma": 0.003, "vega": 0.1002, "theta": -0.0063, "rho": -0.0767, "theo": 1.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-09-11T10:48:24", "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "TVTX280121C00032500", "bid": 32.5, "bid_size": 14.0, "ask": 37.5, "ask_size": 19.0, "iv": 0.5924, "open_interest": 43.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0034, "vega": 0.1136, "theta": -0.0028, "rho": 0.3031, "theo": 35.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-04-14T09:44:41", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "TVTX280121P00032500", "bid": 0.7, "bid_size": 9.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0036, "vega": 0.1158, "theta": -0.0072, "rho": -0.0928, "theo": 2.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "TVTX280121C00035000", "bid": 31.0, "bid_size": 12.0, "ask": 35.5, "ask_size": 18.0, "iv": 0.5926, "open_interest": 21.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0039, "vega": 0.129, "theta": -0.0039, "rho": 0.3136, "theo": 33.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-09-08T11:23:38", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "TVTX280121P00035000", "bid": 1.15, "bid_size": 6.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0041, "vega": 0.1317, "theta": -0.0081, "rho": -0.1103, "theo": 3.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-07-23T14:38:48", "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "TVTX280121C00037500", "bid": 29.0, "bid_size": 16.0, "ask": 34.0, "ask_size": 20.0, "iv": 0.5871, "open_interest": 18.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0044, "vega": 0.1446, "theta": -0.0051, "rho": 0.3217, "theo": 31.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-07-09T14:24:19", "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "TVTX280121P00037500", "bid": 1.35, "bid_size": 52.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.5715, "open_interest": 363.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0047, "vega": 0.1475, "theta": -0.009, "rho": -0.129, "theo": 3.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-05-28T15:01:22", "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "TVTX280121C00040000", "bid": 28.1, "bid_size": 43.0, "ask": 31.5, "ask_size": 28.0, "iv": 0.5808, "open_interest": 85.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.005, "vega": 0.1597, "theta": -0.0062, "rho": 0.3282, "theo": 30.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-09-18T09:59:13", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "TVTX280121P00040000", "bid": 2.1, "bid_size": 15.0, "ask": 5.6, "ask_size": 17.0, "iv": 0.571, "open_interest": 741.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0052, "vega": 0.163, "theta": -0.0099, "rho": -0.1492, "theo": 4.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-06-01T15:58:04", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "TVTX280121C00042500", "bid": 26.0, "bid_size": 18.0, "ask": 31.0, "ask_size": 14.0, "iv": 0.5943, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0054, "vega": 0.1746, "theta": -0.0072, "rho": 0.3326, "theo": 28.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "TVTX280121P00042500", "bid": 2.65, "bid_size": 15.0, "ask": 6.4, "ask_size": 16.0, "iv": 0.5629, "open_interest": 475.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.0058, "vega": 0.1779, "theta": -0.0108, "rho": -0.1699, "theo": 5.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-04-29T15:30:01", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "TVTX280121C00045000", "bid": 24.5, "bid_size": 15.0, "ask": 29.5, "ask_size": 13.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.0059, "vega": 0.1886, "theta": -0.0082, "rho": 0.3357, "theo": 27.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-08-25T15:45:18", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "TVTX280121P00045000", "bid": 3.5, "bid_size": 53.0, "ask": 7.3, "ask_size": 18.0, "iv": 0.5624, "open_interest": 676.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0063, "vega": 0.1924, "theta": -0.0116, "rho": -0.1916, "theo": 6.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-06-02T11:10:39", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "TVTX280121C00047500", "bid": 23.0, "bid_size": 16.0, "ask": 28.0, "ask_size": 14.0, "iv": 0.5844, "open_interest": 1.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0064, "vega": 0.202, "theta": -0.0092, "rho": 0.337, "theo": 25.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-08-12T11:50:07", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "TVTX280121P00047500", "bid": 4.6, "bid_size": 9.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.5691, "open_interest": 1105.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0068, "vega": 0.2058, "theta": -0.0124, "rho": -0.2138, "theo": 7.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-06-10T10:51:29", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TVTX280121C00050000", "bid": 22.0, "bid_size": 14.0, "ask": 26.3, "ask_size": 15.0, "iv": 0.5823, "open_interest": 22.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0068, "vega": 0.2145, "theta": -0.0101, "rho": 0.3372, "theo": 24.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-07-27T13:42:04", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "TVTX280121P00050000", "bid": 5.5, "bid_size": 57.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.5782, "open_interest": 1193.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0073, "vega": 0.2183, "theta": -0.0131, "rho": -0.2356, "theo": 8.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-06-10T14:02:20", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "TVTX280121C00052500", "bid": 22.6, "bid_size": 5.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.6328, "open_interest": 1.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0072, "vega": 0.2261, "theta": -0.0109, "rho": 0.3361, "theo": 23.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-06-22T10:19:14", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "TVTX280121P00052500", "bid": 6.7, "bid_size": 12.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.57, "open_interest": 10.0, "volume": 0.0, "delta": -0.2503, "gamma": 0.0077, "vega": 0.23, "theta": -0.0138, "rho": -0.2586, "theo": 9.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-03T13:48:23", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "TVTX280121C00055000", "bid": 21.4, "bid_size": 5.0, "ask": 24.5, "ask_size": 4.0, "iv": 0.6337, "open_interest": 8.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0075, "vega": 0.2367, "theta": -0.0117, "rho": 0.3339, "theo": 21.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-28T12:54:09", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "TVTX280121P00055000", "bid": 7.8, "bid_size": 11.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.5678, "open_interest": 12.0, "volume": 0.0, "delta": -0.2735, "gamma": 0.0082, "vega": 0.2402, "theta": -0.0144, "rho": -0.2793, "theo": 10.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-27T13:49:32", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "TVTX280121C00057500", "bid": 20.3, "bid_size": 5.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.0078, "vega": 0.2462, "theta": -0.0124, "rho": 0.3311, "theo": 20.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "TVTX280121P00057500", "bid": 9.0, "bid_size": 13.0, "ask": 14.0, "ask_size": 16.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.0086, "vega": 0.2495, "theta": -0.0149, "rho": -0.3011, "theo": 11.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TVTX280121C00060000", "bid": 19.2, "bid_size": 5.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.6227, "open_interest": 45.0, "volume": 0.0, "delta": 0.7043, "gamma": 0.0081, "vega": 0.2548, "theta": -0.013, "rho": 0.3272, "theo": 19.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-18T10:42:14", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "TVTX280121P00060000", "bid": 10.6, "bid_size": 53.0, "ask": 14.8, "ask_size": 13.0, "iv": 0.5773, "open_interest": 187.0, "volume": 0.0, "delta": -0.3204, "gamma": 0.0089, "vega": 0.2576, "theta": -0.0154, "rho": -0.3233, "theo": 13.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-08-13T10:25:21", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "TVTX280121C00062500", "bid": 18.2, "bid_size": 6.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.6213, "open_interest": 0.0, "volume": 0.0, "delta": 0.683, "gamma": 0.0084, "vega": 0.2624, "theta": -0.0136, "rho": 0.3226, "theo": 18.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "TVTX280121P00062500", "bid": 12.2, "bid_size": 37.0, "ask": 15.9, "ask_size": 45.0, "iv": 0.575, "open_interest": 1.0, "volume": 0.0, "delta": -0.3439, "gamma": 0.0093, "vega": 0.2646, "theta": -0.0158, "rho": -0.3432, "theo": 14.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-20T13:10:46", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "TVTX280121C00065000", "bid": 17.3, "bid_size": 6.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.6198, "open_interest": 3.0, "volume": 0.0, "delta": 0.6621, "gamma": 0.0086, "vega": 0.2689, "theta": -0.0141, "rho": 0.3179, "theo": 17.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-08-24T14:55:46", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "TVTX280121P00065000", "bid": 14.4, "bid_size": 41.0, "ask": 17.0, "ask_size": 41.0, "iv": 0.5818, "open_interest": 220.0, "volume": 2.0, "delta": -0.3672, "gamma": 0.0096, "vega": 0.2703, "theta": -0.0162, "rho": -0.3627, "theo": 15.886, "change": 1.2, "open": 16.1, "high": 16.1, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-09-21T12:59:17", "percent_change": 8.10811, "prev_day_close": 14.8000001907349}, {"option": "TVTX280121C00067500", "bid": 14.5, "bid_size": 32.0, "ask": 18.5, "ask_size": 31.0, "iv": 0.5731, "open_interest": 6.0, "volume": 0.0, "delta": 0.6413, "gamma": 0.0088, "vega": 0.2746, "theta": -0.0145, "rho": 0.3123, "theo": 16.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.23, "last_trade_time": "2026-08-25T15:49:47", "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "TVTX280121P00067500", "bid": 15.2, "bid_size": 23.0, "ask": 18.9, "ask_size": 22.0, "iv": 0.5755, "open_interest": 0.0, "volume": 0.0, "delta": -0.3904, "gamma": 0.0099, "vega": 0.2751, "theta": -0.0165, "rho": -0.3823, "theo": 17.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "TVTX280121C00070000", "bid": 13.5, "bid_size": 24.0, "ask": 18.2, "ask_size": 11.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.6209, "gamma": 0.009, "vega": 0.2793, "theta": -0.0149, "rho": 0.3063, "theo": 16.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.16, "last_trade_time": "2026-07-23T14:16:00", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "TVTX280121P00070000", "bid": 16.5, "bid_size": 10.0, "ask": 20.6, "ask_size": 9.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0101, "vega": 0.2786, "theta": -0.0167, "rho": -0.3986, "theo": 18.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "TVTX280121C00072500", "bid": 13.0, "bid_size": 11.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": 0.6009, "gamma": 0.0091, "vega": 0.2832, "theta": -0.0152, "rho": 0.3003, "theo": 15.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "TVTX280121P00072500", "bid": 18.0, "bid_size": 12.0, "ask": 23.0, "ask_size": 12.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": -0.4361, "gamma": 0.0104, "vega": 0.2812, "theta": -0.0169, "rho": -0.4159, "theo": 20.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "TVTX280121C00075000", "bid": 12.0, "bid_size": 15.0, "ask": 16.7, "ask_size": 11.0, "iv": 0.5818, "open_interest": 1.0, "volume": 0.0, "delta": 0.5812, "gamma": 0.0092, "vega": 0.2864, "theta": -0.0155, "rho": 0.294, "theo": 14.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-08-05T14:33:34", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "TVTX280121P00075000", "bid": 19.8, "bid_size": 9.0, "ask": 24.5, "ask_size": 15.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.4585, "gamma": 0.0106, "vega": 0.2827, "theta": -0.017, "rho": -0.4308, "theo": 22.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "TVTX280121C00080000", "bid": 10.5, "bid_size": 14.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.5743, "open_interest": 8.0, "volume": 0.0, "delta": 0.5434, "gamma": 0.0093, "vega": 0.2903, "theta": -0.0159, "rho": 0.2804, "theo": 13.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-08-11T12:33:09", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TVTX280121P00080000", "bid": 23.5, "bid_size": 7.0, "ask": 27.5, "ask_size": 11.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": -0.5023, "gamma": 0.0109, "vega": 0.283, "theta": -0.0172, "rho": -0.4564, "theo": 25.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "TVTX280121C00085000", "bid": 9.1, "bid_size": 13.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.567, "open_interest": 1.0, "volume": 0.0, "delta": 0.5075, "gamma": 0.0094, "vega": 0.2917, "theta": -0.0161, "rho": 0.267, "theo": 11.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-07-27T15:36:38", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TVTX280121P00085000", "bid": 26.5, "bid_size": 10.0, "ask": 31.5, "ask_size": 11.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": -0.5447, "gamma": 0.0112, "vega": 0.2797, "theta": -0.0172, "rho": -0.4785, "theo": 29.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "TVTX280121C00090000", "bid": 8.1, "bid_size": 14.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.5706, "open_interest": 1.0, "volume": 0.0, "delta": 0.4736, "gamma": 0.0094, "vega": 0.2908, "theta": -0.0162, "rho": 0.253, "theo": 10.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-11T12:24:35", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TVTX280121P00090000", "bid": 30.5, "bid_size": 14.0, "ask": 35.4, "ask_size": 10.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.0114, "vega": 0.2736, "theta": -0.017, "rho": -0.4929, "theo": 33.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "TVTX280121C00095000", "bid": 7.0, "bid_size": 14.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.5754, "open_interest": 1.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.0093, "vega": 0.2883, "theta": -0.0161, "rho": 0.2397, "theo": 9.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-24T14:55:46", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TVTX280121P00095000", "bid": 34.5, "bid_size": 13.0, "ask": 39.5, "ask_size": 15.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": -0.6243, "gamma": 0.0115, "vega": 0.2635, "theta": -0.0168, "rho": -0.4963, "theo": 37.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "TVTX280121C00100000", "bid": 6.1, "bid_size": 6.0, "ask": 10.9, "ask_size": 5.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": 0.412, "gamma": 0.0092, "vega": 0.284, "theta": -0.016, "rho": 0.2262, "theo": 8.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "TVTX280121P00100000", "bid": 39.0, "bid_size": 10.0, "ask": 43.5, "ask_size": 15.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": -0.6617, "gamma": 0.0116, "vega": 0.2521, "theta": -0.0165, "rho": -0.4997, "theo": 41.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}], "symbol": "TVTX", "security_type": "stock", "exchange_id": 2, "current_price": 62.9978, "price_change": 0.1, "price_change_percent": 0.1591, "bid": 61.42, "ask": 63.0, "bid_size": 200, "ask_size": 100, "open": 63.01, "high": 63.64, "low": 61.85, "close": 62.86, "prev_day_close": 62.86, "volume": 1583778, "iv30": 44.731, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 8557571684, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "TVTX"}