{"timestamp": "2026-09-21 13:56:23", "data": {"options": [{"option": "TXG261016C00030000", "bid": 46.1, "bid_size": 3.0, "ask": 50.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0007, "vega": 0.004, "theta": -0.0092, "rho": 0.0075, "theo": 48.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "TXG261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 2.5542, "open_interest": 10.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0007, "vega": 0.0046, "theta": -0.0148, "rho": -0.0005, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-10T09:32:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TXG261016C00035000", "bid": 41.1, "bid_size": 4.0, "ask": 45.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0011, "vega": 0.0056, "theta": -0.0118, "rho": 0.0103, "theo": 43.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.44, "last_trade_time": "2026-09-09T11:08:50", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "TXG261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 2.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.001, "vega": 0.0061, "theta": -0.0168, "rho": -0.0007, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TXG261016C00040000", "bid": 36.1, "bid_size": 4.0, "ask": 40.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0016, "vega": 0.0078, "theta": -0.0157, "rho": 0.013, "theo": 38.3429, "change": 0.0, "open": 0.0, "high": 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": "TXG261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 23.0, "iv": 1.8637, "open_interest": 5.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0015, "vega": 0.0083, "theta": -0.0203, "rho": -0.001, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-16T13:09:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXG261016C00045000", "bid": 31.2, "bid_size": 4.0, "ask": 35.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0025, "vega": 0.0114, "theta": -0.0217, "rho": 0.0166, "theo": 33.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.95, "last_trade_time": "2026-09-17T13:49:20", "percent_change": 0.0, "prev_day_close": 31.5999994277954}, {"option": "TXG261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 29.0, "iv": 1.6072, "open_interest": 4.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0024, "vega": 0.0117, "theta": -0.0258, "rho": -0.0015, "theo": 0.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-09T12:35:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXG261016C00050000", "bid": 26.6, "bid_size": 8.0, "ask": 30.3, "ask_size": 8.0, "iv": 0.979, "open_interest": 12.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.004, "vega": 0.0169, "theta": -0.0307, "rho": 0.0206, "theo": 28.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.58, "last_trade_time": "2026-09-18T11:30:37", "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "TXG261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 8.0, "iv": 1.2268, "open_interest": 19.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0039, "vega": 0.0171, "theta": -0.0343, "rho": -0.0023, "theo": 0.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-09T09:47:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TXG261016C00055000", "bid": 21.5, "bid_size": 12.0, "ask": 25.0, "ask_size": 12.0, "iv": 0.609, "open_interest": 20.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0064, "vega": 0.0253, "theta": -0.0438, "rho": 0.0244, "theo": 23.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-09-17T11:02:21", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "TXG261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 33.0, "iv": 1.0041, "open_interest": 46.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0063, "vega": 0.0254, "theta": -0.0468, "rho": -0.0038, "theo": 0.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T15:27:56", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "TXG261016C00060000", "bid": 17.4, "bid_size": 30.0, "ask": 20.5, "ask_size": 31.0, "iv": 0.8132, "open_interest": 87.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.01, "vega": 0.0372, "theta": -0.0617, "rho": 0.0275, "theo": 19.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-09-18T15:58:07", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "TXG261016P00060000", "bid": 0.1, "bid_size": 36.0, "ask": 2.7, "ask_size": 52.0, "iv": 0.985, "open_interest": 286.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0099, "vega": 0.0372, "theta": -0.0641, "rho": -0.0062, "theo": 0.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:24:07", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TXG261016C00065000", "bid": 13.4, "bid_size": 40.0, "ask": 16.1, "ask_size": 42.0, "iv": 0.7976, "open_interest": 65.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0148, "vega": 0.052, "theta": -0.0833, "rho": 0.0292, "theo": 14.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-18T14:02:35", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TXG261016P00065000", "bid": 0.15, "bid_size": 834.0, "ask": 3.3, "ask_size": 38.0, "iv": 0.8339, "open_interest": 122.0, "volume": 0.0, "delta": -0.1697, "gamma": 0.0147, "vega": 0.0521, "theta": -0.0851, "rho": -0.0101, "theo": 1.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-18T15:27:56", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "TXG261016C00070000", "bid": 9.9, "bid_size": 44.0, "ask": 12.5, "ask_size": 36.0, "iv": 0.8071, "open_interest": 355.0, "volume": 0.0, "delta": 0.7352, "gamma": 0.0198, "vega": 0.0671, "theta": -0.1047, "rho": 0.0291, "theo": 11.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-18T12:48:58", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "TXG261016P00070000", "bid": 2.3, "bid_size": 9.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.803, "open_interest": 303.0, "volume": 0.0, "delta": -0.2627, "gamma": 0.0198, "vega": 0.0671, "theta": -0.1058, "rho": -0.0154, "theo": 2.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-09-18T14:09:11", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "TXG261016C00075000", "bid": 6.8, "bid_size": 47.0, "ask": 9.6, "ask_size": 44.0, "iv": 0.8058, "open_interest": 157.0, "volume": 2.0, "delta": 0.6201, "gamma": 0.0236, "vega": 0.0782, "theta": -0.12, "rho": 0.0266, "theo": 7.9851, "change": 0.9, "open": 7.8, "high": 7.8, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-21T09:31:37", "percent_change": 13.4328, "prev_day_close": 6.69999980926514}, {"option": "TXG261016P00075000", "bid": 3.8, "bid_size": 51.0, "ask": 6.7, "ask_size": 121.0, "iv": 0.8422, "open_interest": 56.0, "volume": 4.0, "delta": -0.3778, "gamma": 0.0236, "vega": 0.0782, "theta": -0.1205, "rho": -0.0219, "theo": 4.7504, "change": -0.65, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T09:30:21", "percent_change": -11.5044, "prev_day_close": 5.64999985694885}, {"option": "TXG261016C00080000", "bid": 4.6, "bid_size": 53.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.7782, "open_interest": 158.0, "volume": 3.0, "delta": 0.4964, "gamma": 0.025, "vega": 0.082, "theta": -0.1246, "rho": 0.0224, "theo": 5.5225, "change": 2.15, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-21T09:30:00", "percent_change": 46.2366, "prev_day_close": 4.64999985694885}, {"option": "TXG261016P00080000", "bid": 6.5, "bid_size": 49.0, "ask": 8.9, "ask_size": 44.0, "iv": 0.8205, "open_interest": 27.0, "volume": 0.0, "delta": -0.5016, "gamma": 0.0251, "vega": 0.082, "theta": -0.1246, "rho": -0.0289, "theo": 7.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-18T15:50:17", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "TXG261016C00085000", "bid": 2.4, "bid_size": 72.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.7584, "open_interest": 101.0, "volume": 0.0, "delta": 0.379, "gamma": 0.024, "vega": 0.0782, "theta": -0.1184, "rho": 0.0177, "theo": 3.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-09-18T15:50:49", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "TXG261016P00085000", "bid": 9.5, "bid_size": 30.0, "ask": 11.8, "ask_size": 58.0, "iv": 0.7914, "open_interest": 0.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.024, "vega": 0.0782, "theta": -0.1178, "rho": -0.0352, "theo": 10.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "TXG261016C00090000", "bid": 1.3, "bid_size": 72.0, "ask": 3.8, "ask_size": 57.0, "iv": 0.7838, "open_interest": 60.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.0211, "vega": 0.069, "theta": -0.1043, "rho": 0.0135, "theo": 2.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T15:53:32", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TXG261016P00090000", "bid": 13.1, "bid_size": 34.0, "ask": 16.1, "ask_size": 47.0, "iv": 0.8291, "open_interest": 184.0, "volume": 0.0, "delta": -0.7205, "gamma": 0.0212, "vega": 0.0689, "theta": -0.1031, "rho": -0.0392, "theo": 14.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-09-18T09:32:06", "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "TXG261016C00095000", "bid": 0.95, "bid_size": 36.0, "ask": 1.55, "ask_size": 2.0, "iv": 0.7122, "open_interest": 107.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0174, "vega": 0.0572, "theta": -0.0865, "rho": 0.0097, "theo": 1.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T15:09:22", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TXG261016P00095000", "bid": 17.0, "bid_size": 13.0, "ask": 20.4, "ask_size": 20.0, "iv": 0.8395, "open_interest": 0.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.0176, "vega": 0.0571, "theta": -0.0846, "rho": -0.0424, "theo": 18.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "TXG261016C00100000", "bid": 0.2, "bid_size": 3.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.8876, "open_interest": 0.0, "volume": 0.0, "delta": 0.1373, "gamma": 0.0137, "vega": 0.0452, "theta": -0.0683, "rho": 0.0069, "theo": 1.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TXG261016P00100000", "bid": 21.3, "bid_size": 13.0, "ask": 24.6, "ask_size": 13.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0138, "vega": 0.0448, "theta": -0.0659, "rho": -0.0419, "theo": 22.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "TXG261120C00002500", "bid": 73.5, "bid_size": 4.0, "ask": 77.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0069, "rho": 0.0022, "theo": 76.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.26, "last_trade_time": "2026-08-04T13:26:21", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "TXG261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 36.0, "iv": 3.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0158, "rho": -0.0012, "theo": 0.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TXG261120C00005000", "bid": 71.0, "bid_size": 4.0, "ask": 75.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0117, "rho": 0.005, "theo": 73.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "TXG261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 3.1799, "open_interest": 141.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.006, "theta": -0.0204, "rho": -0.0017, "theo": 0.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-27T12:04:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TXG261120C00007500", "bid": 68.5, "bid_size": 4.0, "ask": 72.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0002, "vega": 0.0076, "theta": -0.0134, "rho": 0.008, "theo": 71.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-08-19T09:30:03", "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "TXG261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 4.0526, "open_interest": 1.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0002, "vega": 0.0077, "theta": -0.0219, "rho": -0.002, "theo": 0.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-06-18T15:52:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXG261120C00010000", "bid": 66.0, "bid_size": 4.0, "ask": 70.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0003, "vega": 0.009, "theta": -0.014, "rho": 0.0113, "theo": 68.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "TXG261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 3.4955, "open_interest": 103.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0003, "vega": 0.009, "theta": -0.0222, "rho": -0.0023, "theo": 0.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-05-05T11:24:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXG261120C00012500", "bid": 63.5, "bid_size": 4.0, "ask": 67.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0004, "vega": 0.0102, "theta": -0.0141, "rho": 0.0148, "theo": 66.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "TXG261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 3.0915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0004, "vega": 0.0102, "theta": -0.0221, "rho": -0.0024, "theo": 0.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXG261120C00015000", "bid": 61.1, "bid_size": 3.0, "ask": 65.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0005, "vega": 0.0113, "theta": -0.0142, "rho": 0.0187, "theo": 63.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-07-15T12:06:38", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "TXG261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 52.0, "iv": 2.7761, "open_interest": 10.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0005, "vega": 0.0113, "theta": -0.022, "rho": -0.0026, "theo": 0.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T13:13:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXG261120C00017500", "bid": 58.5, "bid_size": 4.0, "ask": 62.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0006, "vega": 0.0125, "theta": -0.0143, "rho": 0.023, "theo": 61.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.93, "last_trade_time": "2026-08-31T14:32:36", "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "TXG261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 36.0, "iv": 2.115, "open_interest": 43.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0006, "vega": 0.0124, "theta": -0.0218, "rho": -0.0028, "theo": 0.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-01T09:30:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXG261120C00020000", "bid": 56.1, "bid_size": 3.0, "ask": 60.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0007, "vega": 0.0137, "theta": -0.0146, "rho": 0.0275, "theo": 58.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.77, "last_trade_time": "2026-08-31T15:04:30", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "TXG261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 36.0, "iv": 2.0059, "open_interest": 31.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0007, "vega": 0.0136, "theta": -0.0219, "rho": -0.003, "theo": 0.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXG261120C00022500", "bid": 53.6, "bid_size": 3.0, "ask": 57.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0008, "vega": 0.015, "theta": -0.0151, "rho": 0.0322, "theo": 56.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-08-10T14:11:41", "percent_change": 0.0, "prev_day_close": 54.0999984741211}, {"option": "TXG261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 52.0, "iv": 2.1114, "open_interest": 19.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0008, "vega": 0.0149, "theta": -0.0221, "rho": -0.0033, "theo": 0.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-05T15:24:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TXG261120C00025000", "bid": 51.2, "bid_size": 4.0, "ask": 55.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 174.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.001, "vega": 0.0165, "theta": -0.0158, "rho": 0.0368, "theo": 53.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.3, "last_trade_time": "2026-09-17T15:00:54", "percent_change": 0.0, "prev_day_close": 51.5999984741211}, {"option": "TXG261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.6327, "open_interest": 118.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.001, "vega": 0.0164, "theta": -0.0225, "rho": -0.0036, "theo": 0.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T10:02:47", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TXG261120C00030000", "bid": 46.3, "bid_size": 4.0, "ask": 50.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 567.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0014, "vega": 0.0202, "theta": -0.018, "rho": 0.0456, "theo": 48.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.15, "last_trade_time": "2026-09-17T09:55:22", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "TXG261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 52.0, "iv": 1.6803, "open_interest": 112.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0014, "vega": 0.0202, "theta": -0.0241, "rho": -0.0045, "theo": 0.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-12T13:10:22", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TXG261120C00035000", "bid": 41.4, "bid_size": 12.0, "ask": 45.4, "ask_size": 9.0, "iv": 0.7376, "open_interest": 125.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0019, "vega": 0.0253, "theta": -0.0212, "rho": 0.0534, "theo": 44.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.76, "last_trade_time": "2026-09-17T15:54:35", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "TXG261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 20.0, "iv": 1.4497, "open_interest": 14.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0019, "vega": 0.0253, "theta": -0.0268, "rho": -0.0057, "theo": 0.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TXG261120C00040000", "bid": 36.6, "bid_size": 11.0, "ask": 40.4, "ask_size": 9.0, "iv": 0.751, "open_interest": 95.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0027, "vega": 0.0321, "theta": -0.0258, "rho": 0.0603, "theo": 39.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-08-28T15:09:02", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "TXG261120P00040000", "bid": 0.1, "bid_size": 3.0, "ask": 1.45, "ask_size": 8.0, "iv": 1.1289, "open_interest": 7.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0027, "vega": 0.0322, "theta": -0.0308, "rho": -0.0076, "theo": 0.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "TXG261120C00045000", "bid": 32.3, "bid_size": 43.0, "ask": 35.5, "ask_size": 54.0, "iv": 0.8467, "open_interest": 305.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0038, "vega": 0.0412, "theta": -0.0319, "rho": 0.066, "theo": 34.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.28, "last_trade_time": "2026-09-18T11:08:58", "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "TXG261120P00045000", "bid": 0.6, "bid_size": 5.0, "ask": 2.0, "ask_size": 64.0, "iv": 1.0974, "open_interest": 44.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0038, "vega": 0.0413, "theta": -0.0362, "rho": -0.0103, "theo": 1.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T09:33:10", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TXG261120C00050000", "bid": 27.5, "bid_size": 14.0, "ask": 31.2, "ask_size": 11.0, "iv": 0.8281, "open_interest": 80.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0052, "vega": 0.0529, "theta": -0.0395, "rho": 0.0703, "theo": 30.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-09-15T09:31:50", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "TXG261120P00050000", "bid": 0.55, "bid_size": 6.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.9694, "open_interest": 334.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0053, "vega": 0.053, "theta": -0.0433, "rho": -0.0141, "theo": 1.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-09-16T10:14:29", "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "TXG261120C00055000", "bid": 23.7, "bid_size": 11.0, "ask": 26.8, "ask_size": 11.0, "iv": 0.8467, "open_interest": 16.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.007, "vega": 0.067, "theta": -0.0485, "rho": 0.0728, "theo": 25.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-16T15:19:17", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "TXG261120P00055000", "bid": 0.35, "bid_size": 338.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.8962, "open_interest": 3.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0071, "vega": 0.0672, "theta": -0.0517, "rho": -0.0195, "theo": 2.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-16T09:53:09", "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "TXG261120C00060000", "bid": 19.9, "bid_size": 51.0, "ask": 22.9, "ask_size": 52.0, "iv": 0.8429, "open_interest": 300.0, "volume": 0.0, "delta": 0.8219, "gamma": 0.0091, "vega": 0.0826, "theta": -0.0584, "rho": 0.0733, "theo": 21.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.39, "last_trade_time": "2026-09-18T12:08:25", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "TXG261120P00060000", "bid": 1.35, "bid_size": 44.0, "ask": 4.5, "ask_size": 54.0, "iv": 0.8547, "open_interest": 302.0, "volume": 0.0, "delta": -0.1775, "gamma": 0.0091, "vega": 0.0829, "theta": -0.061, "rho": -0.0266, "theo": 3.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-09-18T12:08:25", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "TXG261120C00065000", "bid": 16.5, "bid_size": 8.0, "ask": 19.6, "ask_size": 12.0, "iv": 0.8518, "open_interest": 125.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0111, "vega": 0.0979, "theta": -0.068, "rho": 0.0716, "theo": 18.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-09-16T10:36:21", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "TXG261120P00065000", "bid": 2.65, "bid_size": 7.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.8387, "open_interest": 16.0, "volume": 0.0, "delta": -0.2367, "gamma": 0.0112, "vega": 0.0982, "theta": -0.0702, "rho": -0.0351, "theo": 4.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-17T10:18:39", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "TXG261120C00070000", "bid": 13.6, "bid_size": 66.0, "ask": 16.1, "ask_size": 40.0, "iv": 0.8346, "open_interest": 90.0, "volume": 0.0, "delta": 0.6953, "gamma": 0.0129, "vega": 0.1112, "theta": -0.0763, "rho": 0.0679, "theo": 14.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.11, "last_trade_time": "2026-09-18T14:41:41", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "TXG261120P00070000", "bid": 4.6, "bid_size": 32.0, "ask": 7.9, "ask_size": 46.0, "iv": 0.8371, "open_interest": 27.0, "volume": 0.0, "delta": -0.3048, "gamma": 0.013, "vega": 0.1114, "theta": -0.0779, "rho": -0.045, "theo": 6.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.99, "last_trade_time": "2026-09-17T15:34:26", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "TXG261120C00075000", "bid": 11.1, "bid_size": 54.0, "ask": 14.0, "ask_size": 53.0, "iv": 0.8615, "open_interest": 122.0, "volume": 2.0, "delta": 0.6225, "gamma": 0.0142, "vega": 0.1207, "theta": -0.0823, "rho": 0.0628, "theo": 12.2403, "change": 1.5, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-09-21T09:30:15", "percent_change": 13.3929, "prev_day_close": 11.1999998092651}, {"option": "TXG261120P00075000", "bid": 7.0, "bid_size": 23.0, "ask": 10.2, "ask_size": 60.0, "iv": 0.8371, "open_interest": 100.0, "volume": 0.0, "delta": -0.3783, "gamma": 0.0143, "vega": 0.1208, "theta": -0.0835, "rho": -0.0554, "theo": 8.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-18T11:12:05", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "TXG261120C00080000", "bid": 8.5, "bid_size": 62.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.7958, "open_interest": 77.0, "volume": 0.0, "delta": 0.5486, "gamma": 0.0149, "vega": 0.1258, "theta": -0.0855, "rho": 0.0567, "theo": 9.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-18T15:42:26", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "TXG261120P00080000", "bid": 10.0, "bid_size": 35.0, "ask": 12.9, "ask_size": 59.0, "iv": 0.8459, "open_interest": 65.0, "volume": 0.0, "delta": -0.4529, "gamma": 0.0151, "vega": 0.1258, "theta": -0.0862, "rho": -0.0657, "theo": 11.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-09-17T15:18:27", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "TXG261120C00085000", "bid": 6.5, "bid_size": 67.0, "ask": 9.9, "ask_size": 48.0, "iv": 0.8421, "open_interest": 125.0, "volume": 0.0, "delta": 0.4771, "gamma": 0.015, "vega": 0.1265, "theta": -0.086, "rho": 0.0503, "theo": 8.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-09-18T12:11:47", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "TXG261120P00085000", "bid": 12.8, "bid_size": 53.0, "ask": 15.9, "ask_size": 61.0, "iv": 0.8303, "open_interest": 193.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0152, "vega": 0.1263, "theta": -0.0862, "rho": -0.0753, "theo": 14.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-09-18T12:33:20", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "TXG261120C00090000", "bid": 4.9, "bid_size": 47.0, "ask": 8.3, "ask_size": 41.0, "iv": 0.8395, "open_interest": 33.0, "volume": 0.0, "delta": 0.4106, "gamma": 0.0147, "vega": 0.1235, "theta": -0.084, "rho": 0.044, "theo": 6.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-09-18T13:12:11", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TXG261120P00090000", "bid": 16.1, "bid_size": 11.0, "ask": 19.4, "ask_size": 14.0, "iv": 0.8288, "open_interest": 24.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0149, "vega": 0.123, "theta": -0.0839, "rho": -0.0835, "theo": 17.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-09-17T15:11:39", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "TXG261120C00095000", "bid": 3.5, "bid_size": 49.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.7962, "open_interest": 288.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.014, "vega": 0.1177, "theta": -0.0802, "rho": 0.038, "theo": 5.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T15:41:08", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TXG261120P00095000", "bid": 20.0, "bid_size": 12.0, "ask": 22.9, "ask_size": 4.0, "iv": 0.8286, "open_interest": 6.0, "volume": 0.0, "delta": -0.6539, "gamma": 0.0142, "vega": 0.1167, "theta": -0.0796, "rho": -0.0898, "theo": 21.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.1, "last_trade_time": "2026-09-17T11:00:21", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "TXG261120C00100000", "bid": 2.4, "bid_size": 14.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.8167, "open_interest": 0.0, "volume": 0.0, "delta": 0.297, "gamma": 0.013, "vega": 0.1099, "theta": -0.0751, "rho": 0.0326, "theo": 4.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000005960464}, {"option": "TXG261120P00100000", "bid": 24.0, "bid_size": 11.0, "ask": 26.9, "ask_size": 14.0, "iv": 0.8339, "open_interest": 0.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.0133, "vega": 0.1085, "theta": -0.0741, "rho": -0.0958, "theo": 25.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "TXG261120C00105000", "bid": 1.45, "bid_size": 12.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.8027, "open_interest": 0.0, "volume": 0.0, "delta": 0.2505, "gamma": 0.0119, "vega": 0.101, "theta": -0.0692, "rho": 0.0278, "theo": 3.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "TXG261120P00105000", "bid": 28.0, "bid_size": 10.0, "ask": 31.0, "ask_size": 11.0, "iv": 0.8248, "open_interest": 0.0, "volume": 0.0, "delta": -0.756, "gamma": 0.0123, "vega": 0.099, "theta": -0.0678, "rho": -0.0982, "theo": 29.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "TXG261120C00110000", "bid": 0.8, "bid_size": 12.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.8063, "open_interest": 0.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0108, "vega": 0.0916, "theta": -0.0629, "rho": 0.0235, "theo": 2.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TXG261120P00110000", "bid": 32.5, "bid_size": 10.0, "ask": 35.2, "ask_size": 12.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0111, "vega": 0.0889, "theta": -0.0612, "rho": -0.0991, "theo": 33.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "TXG270219C00017500", "bid": 58.8, "bid_size": 3.0, "ask": 62.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0007, "vega": 0.0278, "theta": -0.0083, "rho": 0.0547, "theo": 61.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.48, "last_trade_time": "2026-09-15T14:47:19", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "TXG270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.6011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0007, "vega": 0.0277, "theta": -0.0143, "rho": -0.0112, "theo": 1.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TXG270219C00020000", "bid": 56.4, "bid_size": 1.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0008, "vega": 0.0313, "theta": -0.0091, "rho": 0.0646, "theo": 59.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.65, "last_trade_time": "2026-08-12T11:34:43", "percent_change": 0.0, "prev_day_close": 56.9000015258789}, {"option": "TXG270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 20.0, "iv": 1.4713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0008, "vega": 0.0312, "theta": -0.0149, "rho": -0.0126, "theo": 1.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TXG270219C00022500", "bid": 54.0, "bid_size": 2.0, "ask": 58.3, "ask_size": 2.0, "iv": 0.896, "open_interest": 1.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.001, "vega": 0.0351, "theta": -0.01, "rho": 0.0742, "theo": 57.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.69, "last_trade_time": "2026-07-31T11:07:55", "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "TXG270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 7.0, "iv": 1.1919, "open_interest": 2.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.001, "vega": 0.0351, "theta": -0.0156, "rho": -0.014, "theo": 1.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-06-29T14:59:53", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TXG270219C00025000", "bid": 51.7, "bid_size": 6.0, "ask": 55.7, "ask_size": 7.0, "iv": 0.8706, "open_interest": 35.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0012, "vega": 0.0393, "theta": -0.011, "rho": 0.0836, "theo": 54.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-09-18T11:20:13", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "TXG270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 7.0, "iv": 1.2657, "open_interest": 24.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0012, "vega": 0.0393, "theta": -0.0164, "rho": -0.0157, "theo": 1.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-08-10T09:46:28", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TXG270219C00030000", "bid": 47.2, "bid_size": 3.0, "ask": 50.9, "ask_size": 6.0, "iv": 0.8673, "open_interest": 21.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0017, "vega": 0.0489, "theta": -0.0135, "rho": 0.101, "theo": 50.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-09-15T11:07:29", "percent_change": 0.0, "prev_day_close": 47.1999988555908}, {"option": "TXG270219P00030000", "bid": 0.1, "bid_size": 13.0, "ask": 1.25, "ask_size": 3.0, "iv": 0.9534, "open_interest": 27.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0017, "vega": 0.049, "theta": -0.0185, "rho": -0.0201, "theo": 1.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.07, "last_trade_time": "2026-09-01T09:47:06", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TXG270219C00035000", "bid": 42.7, "bid_size": 5.0, "ask": 46.2, "ask_size": 3.0, "iv": 0.8303, "open_interest": 11.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0023, "vega": 0.0609, "theta": -0.0165, "rho": 0.116, "theo": 45.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.07, "last_trade_time": "2026-09-01T12:21:31", "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "TXG270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 1.0014, "open_interest": 30.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0023, "vega": 0.0611, "theta": -0.021, "rho": -0.0258, "theo": 1.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-09-10T10:31:36", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TXG270219C00040000", "bid": 38.5, "bid_size": 5.0, "ask": 42.0, "ask_size": 3.0, "iv": 0.8431, "open_interest": 20.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.003, "vega": 0.0753, "theta": -0.0201, "rho": 0.1285, "theo": 41.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-09-17T13:45:46", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "TXG270219P00040000", "bid": 0.05, "bid_size": 725.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.8964, "open_interest": 33.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.003, "vega": 0.0756, "theta": -0.0243, "rho": -0.0336, "theo": 2.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-14T12:35:48", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "TXG270219C00045000", "bid": 34.5, "bid_size": 8.0, "ask": 37.9, "ask_size": 3.0, "iv": 0.8345, "open_interest": 26.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0039, "vega": 0.0919, "theta": -0.0244, "rho": 0.1382, "theo": 37.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-09-08T10:23:23", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "TXG270219P00045000", "bid": 0.9, "bid_size": 6.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.8535, "open_interest": 9.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0039, "vega": 0.0923, "theta": -0.028, "rho": -0.0436, "theo": 3.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-14T15:43:58", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "TXG270219C00050000", "bid": 31.0, "bid_size": 45.0, "ask": 34.3, "ask_size": 38.0, "iv": 0.8488, "open_interest": 123.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0048, "vega": 0.1101, "theta": -0.029, "rho": 0.1446, "theo": 33.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2026-09-18T13:25:49", "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "TXG270219P00050000", "bid": 2.0, "bid_size": 66.0, "ask": 5.5, "ask_size": 54.0, "iv": 0.8581, "open_interest": 68.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0049, "vega": 0.1105, "theta": -0.0322, "rho": -0.056, "theo": 4.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.07, "last_trade_time": "2026-09-18T12:57:11", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "TXG270219C00055000", "bid": 27.5, "bid_size": 5.0, "ask": 31.0, "ask_size": 4.0, "iv": 0.8466, "open_interest": 30.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0058, "vega": 0.1288, "theta": -0.0337, "rho": 0.1479, "theo": 29.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.77, "last_trade_time": "2026-09-17T11:56:41", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "TXG270219P00055000", "bid": 3.4, "bid_size": 54.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.8491, "open_interest": 102.0, "volume": 0.0, "delta": -0.1738, "gamma": 0.0059, "vega": 0.1294, "theta": -0.0366, "rho": -0.0707, "theo": 5.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-15T11:05:10", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TXG270219C00060000", "bid": 24.9, "bid_size": 8.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.8652, "open_interest": 232.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0068, "vega": 0.1468, "theta": -0.0383, "rho": 0.1482, "theo": 26.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.06, "last_trade_time": "2026-09-17T12:16:04", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "TXG270219P00060000", "bid": 5.4, "bid_size": 15.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.8661, "open_interest": 214.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.0069, "vega": 0.1475, "theta": -0.0408, "rho": -0.0872, "theo": 6.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-09-16T15:02:25", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "TXG270219C00065000", "bid": 22.4, "bid_size": 13.0, "ask": 25.0, "ask_size": 14.0, "iv": 0.8654, "open_interest": 917.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.0077, "vega": 0.1628, "theta": -0.0425, "rho": 0.1461, "theo": 23.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-09-18T12:27:24", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "TXG270219P00065000", "bid": 7.7, "bid_size": 7.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.8588, "open_interest": 95.0, "volume": 0.0, "delta": -0.2607, "gamma": 0.0078, "vega": 0.1635, "theta": -0.0447, "rho": -0.1054, "theo": 8.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-09-17T10:34:05", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TXG270219C00070000", "bid": 19.8, "bid_size": 2.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.8617, "open_interest": 39.0, "volume": 0.0, "delta": 0.6935, "gamma": 0.0084, "vega": 0.1762, "theta": -0.0461, "rho": 0.142, "theo": 20.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.36, "last_trade_time": "2026-09-17T13:46:42", "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "TXG270219P00070000", "bid": 9.9, "bid_size": 5.0, "ask": 13.4, "ask_size": 4.0, "iv": 0.8514, "open_interest": 138.0, "volume": 0.0, "delta": -0.3078, "gamma": 0.0085, "vega": 0.1769, "theta": -0.0479, "rho": -0.1242, "theo": 11.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-09-17T10:34:02", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "TXG270219C00075000", "bid": 17.3, "bid_size": 2.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.861, "open_interest": 37.0, "volume": 0.0, "delta": 0.6467, "gamma": 0.0089, "vega": 0.1867, "theta": -0.049, "rho": 0.1363, "theo": 18.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-17T15:40:40", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "TXG270219P00075000", "bid": 12.7, "bid_size": 7.0, "ask": 15.8, "ask_size": 4.0, "iv": 0.847, "open_interest": 28.0, "volume": 0.0, "delta": -0.3555, "gamma": 0.0091, "vega": 0.1872, "theta": -0.0504, "rho": -0.1431, "theo": 13.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-09-17T11:54:16", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "TXG270219C00080000", "bid": 15.1, "bid_size": 54.0, "ask": 18.4, "ask_size": 33.0, "iv": 0.8537, "open_interest": 49.0, "volume": 0.0, "delta": 0.6006, "gamma": 0.0093, "vega": 0.194, "theta": -0.0511, "rho": 0.1297, "theo": 16.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-09-18T12:16:18", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "TXG270219P00080000", "bid": 15.5, "bid_size": 6.0, "ask": 18.6, "ask_size": 4.0, "iv": 0.841, "open_interest": 1.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0095, "vega": 0.1943, "theta": -0.0523, "rho": -0.1612, "theo": 16.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-09-09T11:05:07", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "TXG270219C00085000", "bid": 13.2, "bid_size": 7.0, "ask": 16.4, "ask_size": 6.0, "iv": 0.8461, "open_interest": 20.0, "volume": 0.0, "delta": 0.5561, "gamma": 0.0095, "vega": 0.1985, "theta": -0.0524, "rho": 0.1227, "theo": 14.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.45, "last_trade_time": "2026-09-15T14:38:25", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "TXG270219P00085000", "bid": 18.5, "bid_size": 4.0, "ask": 21.7, "ask_size": 5.0, "iv": 0.8367, "open_interest": 0.0, "volume": 0.0, "delta": -0.4483, "gamma": 0.0098, "vega": 0.1985, "theta": -0.0534, "rho": -0.179, "theo": 19.7423, "change": 0.0, "open": 0.0, "high": 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": "TXG270219C00090000", "bid": 11.9, "bid_size": 82.0, "ask": 14.6, "ask_size": 32.0, "iv": 0.849, "open_interest": 682.0, "volume": 0.0, "delta": 0.5136, "gamma": 0.0096, "vega": 0.2004, "theta": -0.0532, "rho": 0.1152, "theo": 12.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-18T15:56:21", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "TXG270219P00090000", "bid": 21.7, "bid_size": 13.0, "ask": 24.7, "ask_size": 29.0, "iv": 0.8249, "open_interest": 2.0, "volume": 0.0, "delta": -0.492, "gamma": 0.0099, "vega": 0.1999, "theta": -0.0538, "rho": -0.1953, "theo": 23.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-09-15T10:44:27", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "TXG270219C00095000", "bid": 10.2, "bid_size": 66.0, "ask": 13.0, "ask_size": 45.0, "iv": 0.8381, "open_interest": 47.0, "volume": 13.0, "delta": 0.4736, "gamma": 0.0096, "vega": 0.2001, "theta": -0.0533, "rho": 0.108, "theo": 11.2612, "change": 0.9, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-09-21T09:41:09", "percent_change": 8.57143, "prev_day_close": 10.5}, {"option": "TXG270219P00095000", "bid": 25.1, "bid_size": 30.0, "ask": 28.3, "ask_size": 31.0, "iv": 0.8239, "open_interest": 7.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0099, "vega": 0.1989, "theta": -0.0537, "rho": -0.2096, "theo": 26.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-09-17T10:19:26", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "TXG270219C00100000", "bid": 8.9, "bid_size": 28.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.8442, "open_interest": 0.0, "volume": 0.0, "delta": 0.4361, "gamma": 0.0094, "vega": 0.1979, "theta": -0.0529, "rho": 0.1007, "theo": 10.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "TXG270219P00100000", "bid": 28.8, "bid_size": 30.0, "ask": 32.4, "ask_size": 33.0, "iv": 0.8347, "open_interest": 0.0, "volume": 0.0, "delta": -0.5722, "gamma": 0.0098, "vega": 0.1962, "theta": -0.053, "rho": -0.2231, "theo": 30.3756, "change": 0.0, "open": 0.0, "high": 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": "TXG270219C00105000", "bid": 7.7, "bid_size": 4.0, "ask": 10.9, "ask_size": 4.0, "iv": 0.8433, "open_interest": 0.0, "volume": 0.0, "delta": 0.4014, "gamma": 0.0092, "vega": 0.1944, "theta": -0.0522, "rho": 0.0938, "theo": 8.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "TXG270219P00105000", "bid": 33.0, "bid_size": 4.0, "ask": 35.9, "ask_size": 7.0, "iv": 0.8356, "open_interest": 0.0, "volume": 0.0, "delta": -0.6085, "gamma": 0.0097, "vega": 0.1917, "theta": -0.052, "rho": -0.2339, "theo": 34.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "TXG270219C00110000", "bid": 6.8, "bid_size": 3.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.8462, "open_interest": 0.0, "volume": 0.0, "delta": 0.3692, "gamma": 0.009, "vega": 0.1896, "theta": -0.0511, "rho": 0.087, "theo": 8.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TXG270219P00110000", "bid": 36.7, "bid_size": 4.0, "ask": 39.9, "ask_size": 6.0, "iv": 0.8292, "open_interest": 0.0, "volume": 0.0, "delta": -0.6422, "gamma": 0.0094, "vega": 0.186, "theta": -0.0508, "rho": -0.2434, "theo": 38.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "TXG270521C00035000", "bid": 44.1, "bid_size": 27.0, "ask": 47.4, "ask_size": 19.0, "iv": 0.8106, "open_interest": 11.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0022, "vega": 0.0849, "theta": -0.0073, "rho": 0.1728, "theo": 46.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.54, "last_trade_time": "2026-09-18T12:09:23", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "TXG270521P00035000", "bid": 0.05, "bid_size": 660.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.8385, "open_interest": 11.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0023, "vega": 0.0854, "theta": -0.0158, "rho": -0.0481, "theo": 2.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-09-04T09:55:02", "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "TXG270521C00040000", "bid": 40.4, "bid_size": 2.0, "ask": 43.9, "ask_size": 6.0, "iv": 0.8365, "open_interest": 2.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0029, "vega": 0.1061, "theta": -0.0115, "rho": 0.1865, "theo": 42.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.86, "last_trade_time": "2026-09-17T15:54:35", "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "TXG270521P00040000", "bid": 2.2, "bid_size": 4.0, "ask": 4.2, "ask_size": 3.0, "iv": 0.8686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0029, "vega": 0.1068, "theta": -0.0192, "rho": -0.0648, "theo": 3.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "TXG270521C00045000", "bid": 37.1, "bid_size": 34.0, "ask": 40.3, "ask_size": 30.0, "iv": 0.8413, "open_interest": 2.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0036, "vega": 0.1281, "theta": -0.0158, "rho": 0.1962, "theo": 39.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.62, "last_trade_time": "2026-09-18T10:02:17", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "TXG270521P00045000", "bid": 2.6, "bid_size": 4.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.839, "open_interest": 1.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0036, "vega": 0.129, "theta": -0.0227, "rho": -0.0845, "theo": 4.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-17T11:36:35", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "TXG270521C00050000", "bid": 34.1, "bid_size": 38.0, "ask": 37.1, "ask_size": 29.0, "iv": 0.8496, "open_interest": 3.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0042, "vega": 0.1498, "theta": -0.02, "rho": 0.2022, "theo": 35.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.55, "last_trade_time": "2026-09-18T10:08:53", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "TXG270521P00050000", "bid": 4.2, "bid_size": 6.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.8435, "open_interest": 0.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.0043, "vega": 0.1509, "theta": -0.0261, "rho": -0.1064, "theo": 6.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TXG270521C00055000", "bid": 31.2, "bid_size": 19.0, "ask": 34.3, "ask_size": 20.0, "iv": 0.8549, "open_interest": 2.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.0048, "vega": 0.17, "theta": -0.024, "rho": 0.2052, "theo": 32.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-09-18T14:05:25", "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "TXG270521P00055000", "bid": 6.3, "bid_size": 6.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.8604, "open_interest": 0.0, "volume": 0.0, "delta": -0.1869, "gamma": 0.0049, "vega": 0.1713, "theta": -0.0293, "rho": -0.1301, "theo": 8.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "TXG270521C00060000", "bid": 28.5, "bid_size": 2.0, "ask": 32.2, "ask_size": 5.0, "iv": 0.8699, "open_interest": 0.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0054, "vega": 0.1884, "theta": -0.0276, "rho": 0.2056, "theo": 30.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "TXG270521P00060000", "bid": 8.6, "bid_size": 5.0, "ask": 12.3, "ask_size": 5.0, "iv": 0.8658, "open_interest": 0.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0055, "vega": 0.1897, "theta": -0.0322, "rho": -0.1551, "theo": 10.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TXG270521C00065000", "bid": 26.1, "bid_size": 34.0, "ask": 29.5, "ask_size": 11.0, "iv": 0.864, "open_interest": 61.0, "volume": 0.0, "delta": 0.7437, "gamma": 0.0059, "vega": 0.2045, "theta": -0.0308, "rho": 0.2038, "theo": 27.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-09-18T15:59:35", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "TXG270521P00065000", "bid": 11.2, "bid_size": 2.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.8759, "open_interest": 1.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.006, "vega": 0.2058, "theta": -0.0346, "rho": -0.1809, "theo": 12.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-08-25T11:19:41", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "TXG270521C00070000", "bid": 24.0, "bid_size": 2.0, "ask": 27.5, "ask_size": 11.0, "iv": 0.8721, "open_interest": 0.0, "volume": 0.0, "delta": 0.7085, "gamma": 0.0063, "vega": 0.218, "theta": -0.0336, "rho": 0.2007, "theo": 25.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "TXG270521P00070000", "bid": 13.8, "bid_size": 2.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.8704, "open_interest": 0.0, "volume": 0.0, "delta": -0.2946, "gamma": 0.0065, "vega": 0.2194, "theta": -0.0367, "rho": -0.2061, "theo": 15.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "TXG270521C00075000", "bid": 21.7, "bid_size": 3.0, "ask": 25.2, "ask_size": 2.0, "iv": 0.8601, "open_interest": 3.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.0066, "vega": 0.2291, "theta": -0.0359, "rho": 0.1961, "theo": 23.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-09-15T15:57:56", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "TXG270521P00075000", "bid": 16.5, "bid_size": 4.0, "ask": 20.2, "ask_size": 9.0, "iv": 0.8634, "open_interest": 0.0, "volume": 0.0, "delta": -0.3305, "gamma": 0.0068, "vega": 0.2303, "theta": -0.0383, "rho": -0.2324, "theo": 18.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "TXG270521C00080000", "bid": 19.8, "bid_size": 36.0, "ask": 23.0, "ask_size": 12.0, "iv": 0.8521, "open_interest": 5.0, "volume": 0.0, "delta": 0.6398, "gamma": 0.0069, "vega": 0.2379, "theta": -0.0378, "rho": 0.1908, "theo": 21.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.09, "last_trade_time": "2026-09-18T09:44:10", "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "TXG270521P00080000", "bid": 19.5, "bid_size": 6.0, "ask": 23.1, "ask_size": 10.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": -0.3657, "gamma": 0.0071, "vega": 0.2387, "theta": -0.0394, "rho": -0.2555, "theo": 21.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "TXG270521C00085000", "bid": 18.0, "bid_size": 27.0, "ask": 21.5, "ask_size": 9.0, "iv": 0.8543, "open_interest": 2.0, "volume": 0.0, "delta": 0.607, "gamma": 0.007, "vega": 0.2445, "theta": -0.0393, "rho": 0.1848, "theo": 19.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-09-18T10:52:06", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "TXG270521P00085000", "bid": 22.5, "bid_size": 4.0, "ask": 26.3, "ask_size": 8.0, "iv": 0.8556, "open_interest": 0.0, "volume": 0.0, "delta": -0.3998, "gamma": 0.0073, "vega": 0.245, "theta": -0.0403, "rho": -0.2803, "theo": 24.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "TXG270521C00090000", "bid": 16.1, "bid_size": 6.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.8484, "open_interest": 0.0, "volume": 0.0, "delta": 0.5754, "gamma": 0.0072, "vega": 0.2491, "theta": -0.0405, "rho": 0.1786, "theo": 18.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "TXG270521P00090000", "bid": 25.8, "bid_size": 6.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.8514, "open_interest": 0.0, "volume": 0.0, "delta": -0.4329, "gamma": 0.0075, "vega": 0.249, "theta": -0.0407, "rho": -0.3009, "theo": 27.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "TXG270521C00095000", "bid": 14.6, "bid_size": 3.0, "ask": 18.4, "ask_size": 7.0, "iv": 0.8432, "open_interest": 5.0, "volume": 0.0, "delta": 0.5451, "gamma": 0.0072, "vega": 0.252, "theta": -0.0413, "rho": 0.1718, "theo": 16.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-15T09:33:50", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "TXG270521P00095000", "bid": 29.2, "bid_size": 2.0, "ask": 32.9, "ask_size": 11.0, "iv": 0.8476, "open_interest": 0.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0076, "vega": 0.2514, "theta": -0.0408, "rho": -0.3226, "theo": 31.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "TXG270521C00100000", "bid": 13.5, "bid_size": 2.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.845, "open_interest": 1.0, "volume": 0.0, "delta": 0.5163, "gamma": 0.0073, "vega": 0.2535, "theta": -0.0418, "rho": 0.1653, "theo": 15.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.67, "last_trade_time": "2026-09-17T11:15:40", "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "TXG270521P00100000", "bid": 32.3, "bid_size": 6.0, "ask": 36.4, "ask_size": 11.0, "iv": 0.8347, "open_interest": 0.0, "volume": 0.0, "delta": -0.4951, "gamma": 0.0077, "vega": 0.2521, "theta": -0.0407, "rho": -0.3419, "theo": 34.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "TXG270521C00105000", "bid": 12.0, "bid_size": 6.0, "ask": 15.8, "ask_size": 7.0, "iv": 0.8384, "open_interest": 0.0, "volume": 0.0, "delta": 0.4889, "gamma": 0.0073, "vega": 0.2536, "theta": -0.0421, "rho": 0.1585, "theo": 14.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "TXG270521P00105000", "bid": 36.2, "bid_size": 3.0, "ask": 40.1, "ask_size": 5.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.0077, "vega": 0.2512, "theta": -0.0403, "rho": -0.3601, "theo": 38.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "TXG270521C00110000", "bid": 11.2, "bid_size": 30.0, "ask": 14.7, "ask_size": 30.0, "iv": 0.8434, "open_interest": 2.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.0072, "vega": 0.2526, "theta": -0.0422, "rho": 0.1519, "theo": 13.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.43, "last_trade_time": "2026-09-18T09:44:10", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "TXG270521P00110000", "bid": 40.3, "bid_size": 4.0, "ask": 43.8, "ask_size": 8.0, "iv": 0.8387, "open_interest": 0.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.0077, "vega": 0.2493, "theta": -0.0397, "rho": -0.376, "theo": 42.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "TXG270820C00035000", "bid": 45.5, "bid_size": 29.0, "ask": 48.9, "ask_size": 27.0, "iv": 0.7976, "open_interest": 112.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0022, "vega": 0.1099, "theta": -0.0081, "rho": 0.2175, "theo": 48.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-09-18T14:17:56", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "TXG270820P00035000", "bid": 0.5, "bid_size": 10.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.8121, "open_interest": 13.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0022, "vega": 0.111, "theta": -0.0146, "rho": -0.0799, "theo": 3.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-09-17T13:40:23", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TXG270820C00040000", "bid": 42.4, "bid_size": 37.0, "ask": 45.7, "ask_size": 18.0, "iv": 0.828, "open_interest": 4.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0027, "vega": 0.1339, "theta": -0.0116, "rho": 0.2322, "theo": 44.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-09-18T10:04:19", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "TXG270820P00040000", "bid": 3.2, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.8579, "open_interest": 0.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0027, "vega": 0.1352, "theta": -0.0175, "rho": -0.1047, "theo": 4.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "TXG270820C00045000", "bid": 39.2, "bid_size": 2.0, "ask": 43.5, "ask_size": 2.0, "iv": 0.8594, "open_interest": 3.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0032, "vega": 0.1573, "theta": -0.0149, "rho": 0.2429, "theo": 41.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-09-09T10:24:45", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "TXG270820P00045000", "bid": 4.3, "bid_size": 4.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.8583, "open_interest": 5.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0033, "vega": 0.1592, "theta": -0.0203, "rho": -0.1321, "theo": 6.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-17T10:47:33", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "TXG270820C00050000", "bid": 36.5, "bid_size": 1.0, "ask": 40.5, "ask_size": 4.0, "iv": 0.8573, "open_interest": 5.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0037, "vega": 0.1794, "theta": -0.0181, "rho": 0.2502, "theo": 38.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-09-09T12:58:25", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "TXG270820P00050000", "bid": 6.3, "bid_size": 3.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.864, "open_interest": 0.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0038, "vega": 0.1814, "theta": -0.0229, "rho": -0.1616, "theo": 8.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "TXG270820C00055000", "bid": 34.0, "bid_size": 2.0, "ask": 38.0, "ask_size": 4.0, "iv": 0.8642, "open_interest": 19.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0041, "vega": 0.2, "theta": -0.021, "rho": 0.2544, "theo": 35.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-09-08T11:29:14", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "TXG270820P00055000", "bid": 8.8, "bid_size": 1.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.8841, "open_interest": 5.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0043, "vega": 0.2021, "theta": -0.0253, "rho": -0.1923, "theo": 10.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-09-02T10:29:15", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TXG270820C00060000", "bid": 31.6, "bid_size": 1.0, "ask": 35.7, "ask_size": 4.0, "iv": 0.8672, "open_interest": 68.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0045, "vega": 0.2185, "theta": -0.0236, "rho": 0.2564, "theo": 33.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.6, "last_trade_time": "2026-09-15T11:12:33", "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "TXG270820P00060000", "bid": 11.3, "bid_size": 4.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.8865, "open_interest": 6.0, "volume": 0.0, "delta": -0.2193, "gamma": 0.0047, "vega": 0.2208, "theta": -0.0275, "rho": -0.2232, "theo": 12.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-09-16T10:51:07", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "TXG270820C00065000", "bid": 29.7, "bid_size": 34.0, "ask": 33.0, "ask_size": 22.0, "iv": 0.8659, "open_interest": 51.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0049, "vega": 0.2348, "theta": -0.0259, "rho": 0.2562, "theo": 31.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-18T11:21:40", "percent_change": 0.0, "prev_day_close": 29.7999992370606}, {"option": "TXG270820P00065000", "bid": 13.5, "bid_size": 2.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.874, "open_interest": 0.0, "volume": 0.0, "delta": -0.25, "gamma": 0.0051, "vega": 0.2371, "theta": -0.0293, "rho": -0.2549, "theo": 15.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "TXG270820C00070000", "bid": 27.5, "bid_size": 33.0, "ask": 31.0, "ask_size": 20.0, "iv": 0.8637, "open_interest": 20.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0052, "vega": 0.249, "theta": -0.0279, "rho": 0.2546, "theo": 28.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-09-18T15:45:12", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "TXG270820P00070000", "bid": 16.2, "bid_size": 3.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.8658, "open_interest": 0.0, "volume": 0.0, "delta": -0.2807, "gamma": 0.0054, "vega": 0.2513, "theta": -0.0309, "rho": -0.2859, "theo": 17.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "TXG270820C00075000", "bid": 25.0, "bid_size": 1.0, "ask": 29.5, "ask_size": 7.0, "iv": 0.8574, "open_interest": 7.0, "volume": 0.0, "delta": 0.6975, "gamma": 0.0055, "vega": 0.2611, "theta": -0.0297, "rho": 0.2515, "theo": 26.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.88, "last_trade_time": "2026-09-17T13:24:04", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "TXG270820P00075000", "bid": 19.0, "bid_size": 2.0, "ask": 23.4, "ask_size": 2.0, "iv": 0.8615, "open_interest": 0.0, "volume": 0.0, "delta": -0.311, "gamma": 0.0058, "vega": 0.2631, "theta": -0.0322, "rho": -0.3169, "theo": 20.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "TXG270820C00080000", "bid": 23.2, "bid_size": 26.0, "ask": 27.0, "ask_size": 15.0, "iv": 0.8444, "open_interest": 10.0, "volume": 0.0, "delta": 0.6691, "gamma": 0.0057, "vega": 0.2712, "theta": -0.0312, "rho": 0.2476, "theo": 25.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.05, "last_trade_time": "2026-09-18T09:34:55", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "TXG270820P00080000", "bid": 22.0, "bid_size": 6.0, "ask": 26.2, "ask_size": 3.0, "iv": 0.8538, "open_interest": 0.0, "volume": 0.0, "delta": -0.3409, "gamma": 0.006, "vega": 0.2728, "theta": -0.0332, "rho": -0.3464, "theo": 23.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "TXG270820C00085000", "bid": 21.0, "bid_size": 10.0, "ask": 25.4, "ask_size": 2.0, "iv": 0.8345, "open_interest": 3.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.0059, "vega": 0.2794, "theta": -0.0324, "rho": 0.2426, "theo": 23.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-08-27T12:33:41", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "TXG270820P00085000", "bid": 25.0, "bid_size": 6.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.8413, "open_interest": 0.0, "volume": 0.0, "delta": -0.3702, "gamma": 0.0062, "vega": 0.2806, "theta": -0.034, "rho": -0.3759, "theo": 27.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "TXG270820C00090000", "bid": 20.0, "bid_size": 27.0, "ask": 23.3, "ask_size": 23.0, "iv": 0.8328, "open_interest": 31.0, "volume": 0.0, "delta": 0.6147, "gamma": 0.006, "vega": 0.2859, "theta": -0.0334, "rho": 0.2375, "theo": 21.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.53, "last_trade_time": "2026-09-18T11:10:50", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "TXG270820P00090000", "bid": 28.0, "bid_size": 9.0, "ask": 32.1, "ask_size": 2.0, "iv": 0.8301, "open_interest": 0.0, "volume": 0.0, "delta": -0.3987, "gamma": 0.0064, "vega": 0.2865, "theta": -0.0346, "rho": -0.4029, "theo": 30.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "TXG270820C00095000", "bid": 18.0, "bid_size": 10.0, "ask": 21.9, "ask_size": 1.0, "iv": 0.8222, "open_interest": 18.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.0061, "vega": 0.2908, "theta": -0.0342, "rho": 0.2316, "theo": 20.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-09-17T14:34:16", "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "TXG270820P00095000", "bid": 31.5, "bid_size": 6.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.8287, "open_interest": 4.0, "volume": 0.0, "delta": -0.4264, "gamma": 0.0066, "vega": 0.2904, "theta": -0.035, "rho": -0.4296, "theo": 33.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-09-17T12:11:41", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "TXG270820C00100000", "bid": 17.0, "bid_size": 3.0, "ask": 20.8, "ask_size": 2.0, "iv": 0.8301, "open_interest": 0.0, "volume": 0.0, "delta": 0.5639, "gamma": 0.0062, "vega": 0.2943, "theta": -0.0347, "rho": 0.2254, "theo": 19.2848, "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": 18.25}, {"option": "TXG270820P00100000", "bid": 35.0, "bid_size": 9.0, "ask": 39.1, "ask_size": 2.0, "iv": 0.8268, "open_interest": 0.0, "volume": 0.0, "delta": -0.4533, "gamma": 0.0067, "vega": 0.2932, "theta": -0.0352, "rho": -0.452, "theo": 37.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "TXG270820C00105000", "bid": 15.5, "bid_size": 8.0, "ask": 19.6, "ask_size": 4.0, "iv": 0.8246, "open_interest": 0.0, "volume": 0.0, "delta": 0.5399, "gamma": 0.0063, "vega": 0.2967, "theta": -0.0352, "rho": 0.2193, "theo": 18.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "TXG270820P00105000", "bid": 39.0, "bid_size": 3.0, "ask": 42.9, "ask_size": 2.0, "iv": 0.8333, "open_interest": 0.0, "volume": 0.0, "delta": -0.4793, "gamma": 0.0068, "vega": 0.2944, "theta": -0.0352, "rho": -0.4749, "theo": 41.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "TXG270820C00110000", "bid": 15.0, "bid_size": 28.0, "ask": 18.6, "ask_size": 24.0, "iv": 0.8362, "open_interest": 6.0, "volume": 0.0, "delta": 0.517, "gamma": 0.0063, "vega": 0.2978, "theta": -0.0354, "rho": 0.2128, "theo": 16.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-09-18T12:16:11", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "TXG270820P00110000", "bid": 42.5, "bid_size": 8.0, "ask": 46.8, "ask_size": 2.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": -0.5044, "gamma": 0.0069, "vega": 0.294, "theta": -0.0351, "rho": -0.4956, "theo": 45.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0499992370606}], "symbol": "TXG", "security_type": "stock", "exchange_id": 2, "current_price": 78.16, "price_change": 1.56, "price_change_percent": 2.0366, "bid": 77.96, "ask": 78.47, "bid_size": 2200, "ask_size": 100, "open": 79.15, "high": 79.15, "low": 76.73, "close": 78.16, "prev_day_close": 76.6, "volume": 110737, "iv30": 78.175, "iv30_change": 3.542, "iv30_change_percent": 4.7459, "seqno": 1135459580, "last_trade_time": "2026-09-21T09:41:09", "tick": "up"}, "symbol": "TXG"}