{"timestamp": "2026-09-20 23:16:06", "data": {"options": [{"option": "TYRA261016C00010000", "bid": 13.5, "bid_size": 1.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0046, "vega": 0.0053, "theta": -0.0209, "rho": 0.0068, "theo": 16.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "TYRA261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.6443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0046, "vega": 0.0053, "theta": -0.0209, "rho": -0.0008, "theo": 0.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261016C00012500", "bid": 11.0, "bid_size": 2.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0074, "vega": 0.0069, "theta": -0.0223, "rho": 0.0084, "theo": 13.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "TYRA261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.7398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0074, "vega": 0.0069, "theta": -0.0224, "rho": -0.001, "theo": 0.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261016C00015000", "bid": 8.5, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0117, "vega": 0.009, "theta": -0.0237, "rho": 0.0099, "theo": 11.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-14T11:20:48", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TYRA261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 18.0, "iv": 1.4952, "open_interest": 4.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0118, "vega": 0.009, "theta": -0.0238, "rho": -0.0014, "theo": 0.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-09T09:30:33", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "TYRA261016C00017500", "bid": 6.0, "bid_size": 2.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.019, "vega": 0.0118, "theta": -0.0252, "rho": 0.0112, "theo": 8.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-17T10:42:25", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "TYRA261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4522, "open_interest": 9.0, "volume": 0.0, "delta": -0.092, "gamma": 0.019, "vega": 0.0118, "theta": -0.0253, "rho": -0.0019, "theo": 0.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-09T15:04:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261016C00020000", "bid": 3.5, "bid_size": 2.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0316, "vega": 0.0157, "theta": -0.0271, "rho": 0.0122, "theo": 6.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-08T09:31:12", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TYRA261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 1.3781, "open_interest": 311.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0318, "vega": 0.0158, "theta": -0.0272, "rho": -0.0028, "theo": 0.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-10T09:32:20", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TYRA261016C00022500", "bid": 1.5, "bid_size": 21.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.3776, "open_interest": 7.0, "volume": 0.0, "delta": 0.7778, "gamma": 0.0537, "vega": 0.0214, "theta": -0.0298, "rho": 0.0122, "theo": 4.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T09:30:31", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TYRA261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 500.0, "iv": 0.7538, "open_interest": 3502.0, "volume": 0.0, "delta": -0.2256, "gamma": 0.0541, "vega": 0.0215, "theta": -0.03, "rho": -0.0044, "theo": 0.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-14T15:43:03", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TYRA261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7014, "open_interest": 6.0, "volume": 1.0, "delta": 0.6119, "gamma": 0.0762, "vega": 0.0274, "theta": -0.0347, "rho": 0.0102, "theo": 2.455, "change": -0.4, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-18T13:53:15", "percent_change": -16.0, "prev_day_close": 2.42500001192093}, {"option": "TYRA261016P00025000", "bid": 0.95, "bid_size": 7.0, "ask": 4.5, "ask_size": 37.0, "iv": 1.1267, "open_interest": 14.0, "volume": 3.0, "delta": -0.393, "gamma": 0.077, "vega": 0.0275, "theta": -0.035, "rho": -0.0072, "theo": 1.559, "change": 0.49, "open": 2.0, "high": 2.74, "low": 2.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-09-18T15:46:50", "percent_change": 21.7778, "prev_day_close": 3.07500004768372}, {"option": "TYRA261016C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.5053, "open_interest": 0.0, "volume": 0.0, "delta": 0.4387, "gamma": 0.0692, "vega": 0.0282, "theta": -0.0403, "rho": 0.0074, "theo": 1.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TYRA261016P00027500", "bid": 1.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7122, "open_interest": 0.0, "volume": 2.0, "delta": -0.5676, "gamma": 0.07, "vega": 0.028, "theta": -0.0407, "rho": -0.0102, "theo": 3.2325, "change": 0.765, "open": 4.16, "high": 4.24, "low": 4.16, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-09-18T15:46:50", "percent_change": 22.0144, "prev_day_close": 3.32499998807907}, {"option": "TYRA261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 1.3663, "open_interest": 15.0, "volume": 0.0, "delta": 0.334, "gamma": 0.0543, "vega": 0.026, "theta": -0.0435, "rho": 0.0056, "theo": 1.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-15T15:47:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261016P00030000", "bid": 3.1, "bid_size": 27.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.8016, "open_interest": 2.0, "volume": 0.0, "delta": -0.6729, "gamma": 0.055, "vega": 0.0258, "theta": -0.0441, "rho": -0.0121, "theo": 5.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.84, "last_trade_time": "2026-09-09T09:33:32", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TYRA261016C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.596, "open_interest": 0.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.0433, "vega": 0.0236, "theta": -0.0449, "rho": 0.0045, "theo": 1.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261016P00032500", "bid": 5.4, "bid_size": 20.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.9606, "open_interest": 0.0, "volume": 0.0, "delta": -0.7365, "gamma": 0.044, "vega": 0.0233, "theta": -0.0456, "rho": -0.0133, "theo": 7.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "TYRA261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.0876, "open_interest": 15.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.0356, "vega": 0.0216, "theta": -0.0454, "rho": 0.0037, "theo": 0.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-14T11:28:10", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TYRA261016P00035000", "bid": 7.8, "bid_size": 20.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.9718, "open_interest": 0.0, "volume": 0.0, "delta": -0.7789, "gamma": 0.0362, "vega": 0.0212, "theta": -0.0462, "rho": -0.0143, "theo": 10.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "TYRA261016C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 99.0, "iv": 1.9644, "open_interest": 0.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.0301, "vega": 0.0198, "theta": -0.0453, "rho": 0.0032, "theo": 0.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261016P00037500", "bid": 10.3, "bid_size": 21.0, "ask": 14.0, "ask_size": 6.0, "iv": 1.1133, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0307, "vega": 0.0193, "theta": -0.0461, "rho": -0.0146, "theo": 12.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TYRA261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.9247, "open_interest": 4.0, "volume": 1.0, "delta": 0.1751, "gamma": 0.026, "vega": 0.0183, "theta": -0.0449, "rho": 0.0028, "theo": 0.7714, "change": -2.3, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T13:08:43", "percent_change": -93.8775, "prev_day_close": 0.150000005960464}, {"option": "TYRA261016P00040000", "bid": 12.8, "bid_size": 21.0, "ask": 16.5, "ask_size": 6.0, "iv": 1.2407, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0266, "vega": 0.0179, "theta": -0.0458, "rho": -0.0156, "theo": 14.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "TYRA261016C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 58.0, "iv": 2.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.157, "gamma": 0.0228, "vega": 0.0171, "theta": -0.0442, "rho": 0.0025, "theo": 0.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261016P00042500", "bid": 15.3, "bid_size": 21.0, "ask": 19.0, "ask_size": 6.0, "iv": 1.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0234, "vega": 0.0164, "theta": -0.0452, "rho": -0.0157, "theo": 17.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "TYRA261120C00007500", "bid": 16.0, "bid_size": 2.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0032, "vega": 0.0081, "theta": -0.0138, "rho": 0.0107, "theo": 18.8421, "change": 0.0, "open": 0.0, "high": 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": "TYRA261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.9656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0032, "vega": 0.0081, "theta": -0.0138, "rho": -0.0022, "theo": 0.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261120C00010000", "bid": 13.5, "bid_size": 2.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0052, "vega": 0.0107, "theta": -0.0149, "rho": 0.0143, "theo": 16.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "TYRA261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.1083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0052, "vega": 0.0107, "theta": -0.0149, "rho": -0.0028, "theo": 0.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261120C00012500", "bid": 11.0, "bid_size": 2.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0081, "vega": 0.0137, "theta": -0.0158, "rho": 0.0178, "theo": 14.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "TYRA261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0082, "vega": 0.0137, "theta": -0.0158, "rho": -0.0037, "theo": 0.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261120C00015000", "bid": 8.5, "bid_size": 2.0, "ask": 12.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0124, "vega": 0.0174, "theta": -0.0166, "rho": 0.0209, "theo": 11.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-09T10:17:33", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "TYRA261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0353, "open_interest": 50.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0125, "vega": 0.0174, "theta": -0.0167, "rho": -0.0048, "theo": 0.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-02T10:07:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261120C00017500", "bid": 6.0, "bid_size": 21.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0189, "vega": 0.022, "theta": -0.0175, "rho": 0.0234, "theo": 9.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-14T11:44:34", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "TYRA261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5.0, "iv": 1.2764, "open_interest": 2.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.019, "vega": 0.022, "theta": -0.0176, "rho": -0.0064, "theo": 0.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-06-02T09:30:07", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TYRA261120C00020000", "bid": 4.0, "bid_size": 2.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0288, "vega": 0.0279, "theta": -0.0185, "rho": 0.025, "theo": 7.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-09-11T15:35:54", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TYRA261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.9286, "open_interest": 12.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.029, "vega": 0.028, "theta": -0.0186, "rho": -0.0087, "theo": 1.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-09-04T12:43:47", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TYRA261120C00022500", "bid": 2.0, "bid_size": 21.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.5092, "open_interest": 4.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.0421, "vega": 0.035, "theta": -0.02, "rho": 0.0247, "theo": 4.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-09-11T15:35:54", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TYRA261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9979, "open_interest": 4.0, "volume": 0.0, "delta": -0.2645, "gamma": 0.0425, "vega": 0.0351, "theta": -0.0202, "rho": -0.0125, "theo": 1.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-14T10:27:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261120C00025000", "bid": 0.5, "bid_size": 201.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.5357, "open_interest": 5.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.0522, "vega": 0.0411, "theta": -0.0223, "rho": 0.0218, "theo": 3.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-08T15:51:44", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "TYRA261120P00025000", "bid": 0.4, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7466, "open_interest": 5.0, "volume": 0.0, "delta": -0.3913, "gamma": 0.053, "vega": 0.0412, "theta": -0.0226, "rho": -0.0179, "theo": 2.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-08T15:43:50", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TYRA261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": 0.4909, "gamma": 0.051, "vega": 0.0428, "theta": -0.0248, "rho": 0.0177, "theo": 2.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261120P00027500", "bid": 2.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.7282, "open_interest": 1.0, "volume": 0.0, "delta": -0.5164, "gamma": 0.0519, "vega": 0.0427, "theta": -0.0252, "rho": -0.0233, "theo": 3.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-09-10T14:57:58", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TYRA261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.6633, "open_interest": 26.0, "volume": 0.0, "delta": 0.4021, "gamma": 0.0447, "vega": 0.0415, "theta": -0.0265, "rho": 0.0145, "theo": 2.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T09:30:31", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TYRA261120P00030000", "bid": 3.6, "bid_size": 20.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.7503, "open_interest": 3.0, "volume": 0.0, "delta": -0.6064, "gamma": 0.0456, "vega": 0.0412, "theta": -0.0271, "rho": -0.0274, "theo": 6.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-06-08T11:48:33", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "TYRA261120C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.054, "open_interest": 0.0, "volume": 0.0, "delta": 0.3409, "gamma": 0.0385, "vega": 0.0393, "theta": -0.0276, "rho": 0.0122, "theo": 1.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261120P00032500", "bid": 6.0, "bid_size": 20.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.8236, "open_interest": 0.0, "volume": 0.0, "delta": -0.6685, "gamma": 0.0395, "vega": 0.0388, "theta": -0.0283, "rho": -0.0304, "theo": 8.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TYRA261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6283, "open_interest": 24.0, "volume": 0.0, "delta": 0.2969, "gamma": 0.0335, "vega": 0.0371, "theta": -0.0282, "rho": 0.0106, "theo": 1.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-01T14:25:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TYRA261120P00035000", "bid": 8.0, "bid_size": 20.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.8037, "open_interest": 2.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.0344, "vega": 0.0364, "theta": -0.0289, "rho": -0.0328, "theo": 10.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-06-08T14:02:19", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "TYRA261120C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.2636, "gamma": 0.0296, "vega": 0.035, "theta": -0.0284, "rho": 0.0093, "theo": 1.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261120P00037500", "bid": 10.3, "bid_size": 20.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.8755, "open_interest": 0.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.0305, "vega": 0.0341, "theta": -0.0293, "rho": -0.0345, "theo": 12.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TYRA261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4033, "open_interest": 23.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0264, "vega": 0.0331, "theta": -0.0284, "rho": 0.0083, "theo": 1.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261120P00040000", "bid": 12.2, "bid_size": 1.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.0273, "vega": 0.032, "theta": -0.0294, "rho": -0.0362, "theo": 15.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-05-15T09:34:01", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "TYRA261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4959, "open_interest": 1.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.0238, "vega": 0.0314, "theta": -0.0282, "rho": 0.0076, "theo": 1.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261120P00042500", "bid": 14.7, "bid_size": 1.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.7931, "open_interest": 0.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0247, "vega": 0.0303, "theta": -0.0294, "rho": -0.0372, "theo": 17.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "TYRA261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5804, "open_interest": 6.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.0217, "vega": 0.0298, "theta": -0.028, "rho": 0.0069, "theo": 1.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261120P00045000", "bid": 17.2, "bid_size": 1.0, "ask": 21.5, "ask_size": 1.0, "iv": 0.8614, "open_interest": 0.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0226, "vega": 0.0285, "theta": -0.0292, "rho": -0.0381, "theo": 20.063, "change": 0.0, "open": 0.0, "high": 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": "TYRA261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7298, "open_interest": 6.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.0184, "vega": 0.0272, "theta": -0.0274, "rho": 0.0059, "theo": 0.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261120P00050000", "bid": 22.2, "bid_size": 1.0, "ask": 26.5, "ask_size": 1.0, "iv": 0.9841, "open_interest": 0.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0193, "vega": 0.0255, "theta": -0.0287, "rho": -0.0399, "theo": 24.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.76, "last_trade_time": "2026-04-16T12:28:07", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "TYRA261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8588, "open_interest": 1.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.016, "vega": 0.0249, "theta": -0.0266, "rho": 0.0052, "theo": 0.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA261120P00055000", "bid": 27.6, "bid_size": 20.0, "ask": 31.5, "ask_size": 4.0, "iv": 1.2268, "open_interest": 0.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0169, "vega": 0.023, "theta": -0.0282, "rho": -0.0408, "theo": 29.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "TYRA270219C00007500", "bid": 16.0, "bid_size": 2.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0036, "vega": 0.015, "theta": -0.0076, "rho": 0.016, "theo": 18.9363, "change": 0.0, "open": 0.0, "high": 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": "TYRA270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0034, "vega": 0.0153, "theta": -0.0079, "rho": -0.0072, "theo": 0.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA270219C00010000", "bid": 13.5, "bid_size": 41.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0057, "vega": 0.0199, "theta": -0.0082, "rho": 0.022, "theo": 16.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "TYRA270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0054, "vega": 0.0202, "theta": -0.0086, "rho": -0.0095, "theo": 0.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA270219C00012500", "bid": 11.5, "bid_size": 41.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0086, "vega": 0.0256, "theta": -0.0088, "rho": 0.0287, "theo": 14.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "TYRA270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0083, "vega": 0.0257, "theta": -0.0091, "rho": -0.0121, "theo": 0.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA270219C00015000", "bid": 9.0, "bid_size": 41.0, "ask": 13.1, "ask_size": 1.0, "iv": 0.602, "open_interest": 5.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0125, "vega": 0.032, "theta": -0.0093, "rho": 0.0351, "theo": 11.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.17, "last_trade_time": "2026-09-04T12:18:27", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "TYRA270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0122, "vega": 0.032, "theta": -0.0096, "rho": -0.0156, "theo": 1.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA270219C00017500", "bid": 7.0, "bid_size": 41.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.0179, "vega": 0.0395, "theta": -0.0099, "rho": 0.041, "theo": 9.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TYRA270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0555, "open_interest": 0.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0176, "vega": 0.0394, "theta": -0.0102, "rho": -0.0203, "theo": 1.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA270219C00020000", "bid": 5.5, "bid_size": 41.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.6651, "open_interest": 8.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0248, "vega": 0.0481, "theta": -0.0106, "rho": 0.0453, "theo": 7.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-08T15:52:31", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TYRA270219P00020000", "bid": 0.1, "bid_size": 809.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8476, "open_interest": 2.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.0247, "vega": 0.048, "theta": -0.0108, "rho": -0.0269, "theo": 1.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-11T13:18:07", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "TYRA270219C00022500", "bid": 4.0, "bid_size": 4.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": 0.7027, "gamma": 0.0322, "vega": 0.0568, "theta": -0.0114, "rho": 0.0467, "theo": 5.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TYRA270219P00022500", "bid": 0.45, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6781, "open_interest": 1.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.0323, "vega": 0.0569, "theta": -0.0116, "rho": -0.0361, "theo": 2.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-09-10T15:25:00", "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "TYRA270219C00025000", "bid": 2.5, "bid_size": 6.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.6554, "open_interest": 1.0, "volume": 0.0, "delta": 0.6087, "gamma": 0.0371, "vega": 0.0634, "theta": -0.0123, "rho": 0.0441, "theo": 4.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-09-08T13:53:31", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TYRA270219P00025000", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.7014, "open_interest": 9.0, "volume": 0.0, "delta": -0.3826, "gamma": 0.0375, "vega": 0.0634, "theta": -0.0125, "rho": -0.0472, "theo": 3.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-09-08T15:45:59", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TYRA270219C00027500", "bid": 1.5, "bid_size": 6.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.6473, "open_interest": 0.0, "volume": 0.0, "delta": 0.5187, "gamma": 0.0377, "vega": 0.066, "theta": -0.0132, "rho": 0.0393, "theo": 3.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "TYRA270219P00027500", "bid": 3.2, "bid_size": 1.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.6701, "open_interest": 0.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0384, "vega": 0.066, "theta": -0.0134, "rho": -0.0582, "theo": 5.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "TYRA270219C00030000", "bid": 0.5, "bid_size": 257.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.0356, "vega": 0.0656, "theta": -0.0138, "rho": 0.0344, "theo": 2.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-09-16T15:47:39", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TYRA270219P00030000", "bid": 4.9, "bid_size": 1.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.6748, "open_interest": 0.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0365, "vega": 0.0654, "theta": -0.014, "rho": -0.0675, "theo": 6.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "TYRA270219C00032500", "bid": 0.1, "bid_size": 809.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.692, "open_interest": 0.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0327, "vega": 0.0637, "theta": -0.0142, "rho": 0.0303, "theo": 2.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "TYRA270219P00032500", "bid": 7.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.6933, "open_interest": 0.0, "volume": 0.0, "delta": -0.6071, "gamma": 0.0338, "vega": 0.0634, "theta": -0.0143, "rho": -0.0749, "theo": 8.9839, "change": 0.0, "open": 0.0, "high": 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": "TYRA270219C00035000", "bid": 0.1, "bid_size": 809.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7761, "open_interest": 0.0, "volume": 0.0, "delta": 0.3446, "gamma": 0.0298, "vega": 0.0612, "theta": -0.0144, "rho": 0.027, "theo": 2.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "TYRA270219P00035000", "bid": 9.0, "bid_size": 38.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": -0.653, "gamma": 0.031, "vega": 0.0607, "theta": -0.0145, "rho": -0.081, "theo": 11.1677, "change": 0.0, "open": 0.0, "high": 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": "TYRA270219C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8416, "open_interest": 0.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.0272, "vega": 0.0586, "theta": -0.0144, "rho": 0.0242, "theo": 1.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA270219P00037500", "bid": 11.0, "bid_size": 38.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.6873, "open_interest": 0.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0286, "vega": 0.0578, "theta": -0.0146, "rho": -0.0857, "theo": 13.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TYRA270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9072, "open_interest": 0.0, "volume": 0.0, "delta": 0.2807, "gamma": 0.025, "vega": 0.0561, "theta": -0.0143, "rho": 0.022, "theo": 1.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA270219P00040000", "bid": 13.1, "bid_size": 38.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": -0.7201, "gamma": 0.0265, "vega": 0.055, "theta": -0.0145, "rho": -0.089, "theo": 15.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "TYRA270219C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.9664, "open_interest": 0.0, "volume": 0.0, "delta": 0.2569, "gamma": 0.023, "vega": 0.0536, "theta": -0.0142, "rho": 0.0201, "theo": 1.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA270219P00042500", "bid": 15.6, "bid_size": 38.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.7215, "open_interest": 0.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.0246, "vega": 0.0521, "theta": -0.0144, "rho": -0.0919, "theo": 18.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "TYRA270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": 0.2368, "gamma": 0.0213, "vega": 0.0513, "theta": -0.0141, "rho": 0.0185, "theo": 1.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA270219P00045000", "bid": 18.0, "bid_size": 38.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.7637, "open_interest": 0.0, "volume": 0.0, "delta": -0.7673, "gamma": 0.023, "vega": 0.0496, "theta": -0.0142, "rho": -0.0949, "theo": 20.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TYRA270521C00012500", "bid": 12.0, "bid_size": 41.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.8552, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0083, "vega": 0.0371, "theta": -0.0085, "rho": 0.0364, "theo": 14.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TYRA270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2751, "open_interest": 0.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0076, "vega": 0.0377, "theta": -0.0085, "rho": -0.027, "theo": 1.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA270521C00015000", "bid": 10.0, "bid_size": 41.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.7893, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0115, "vega": 0.0454, "theta": -0.0089, "rho": 0.0442, "theo": 12.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "TYRA270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.0342, "open_interest": 0.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0107, "vega": 0.0458, "theta": -0.0089, "rho": -0.0338, "theo": 2.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA270521C00017500", "bid": 8.5, "bid_size": 2.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.7931, "open_interest": 0.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0153, "vega": 0.0543, "theta": -0.0093, "rho": 0.0508, "theo": 10.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "TYRA270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.8345, "open_interest": 0.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0145, "vega": 0.0546, "theta": -0.0093, "rho": -0.0422, "theo": 2.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TYRA270521C00020000", "bid": 7.0, "bid_size": 27.0, "ask": 10.0, "ask_size": 25.0, "iv": 0.7295, "open_interest": 0.0, "volume": 1.0, "delta": 0.7501, "gamma": 0.0194, "vega": 0.0634, "theta": -0.0098, "rho": 0.0554, "theo": 8.6993, "change": -0.1, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-18T09:33:08", "percent_change": -1.21951, "prev_day_close": 8.15000009536743}, {"option": "TYRA270521P00020000", "bid": 1.8, "bid_size": 9.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.85, "open_interest": 0.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.0187, "vega": 0.0635, "theta": -0.0098, "rho": -0.0527, "theo": 3.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TYRA270521C00022500", "bid": 5.5, "bid_size": 23.0, "ask": 8.7, "ask_size": 15.0, "iv": 0.7091, "open_interest": 0.0, "volume": 1.0, "delta": 0.6862, "gamma": 0.0232, "vega": 0.0716, "theta": -0.0103, "rho": 0.0574, "theo": 7.113, "change": -0.25, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-18T09:33:08", "percent_change": -3.5461, "prev_day_close": 7.09999990463257}, {"option": "TYRA270521P00022500", "bid": 2.0, "bid_size": 2.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.7458, "open_interest": 0.0, "volume": 0.0, "delta": -0.2929, "gamma": 0.0227, "vega": 0.0716, "theta": -0.0103, "rho": -0.0657, "theo": 3.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "TYRA270521C00025000", "bid": 4.5, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": 0.6187, "gamma": 0.0256, "vega": 0.0776, "theta": -0.0109, "rho": 0.0566, "theo": 5.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TYRA270521P00025000", "bid": 3.5, "bid_size": 2.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.7665, "open_interest": 0.0, "volume": 0.0, "delta": -0.3595, "gamma": 0.0254, "vega": 0.0775, "theta": -0.0108, "rho": -0.0801, "theo": 5.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TYRA270521C00027500", "bid": 3.5, "bid_size": 4.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.7644, "open_interest": 0.0, "volume": 0.0, "delta": 0.5556, "gamma": 0.0263, "vega": 0.0809, "theta": -0.0114, "rho": 0.0538, "theo": 4.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TYRA270521P00027500", "bid": 4.8, "bid_size": 1.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.7474, "open_interest": 0.0, "volume": 0.0, "delta": -0.4225, "gamma": 0.0264, "vega": 0.0809, "theta": -0.0113, "rho": -0.0943, "theo": 6.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TYRA270521C00030000", "bid": 2.5, "bid_size": 4.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": 0.5014, "gamma": 0.026, "vega": 0.082, "theta": -0.0118, "rho": 0.0503, "theo": 4.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TYRA270521P00030000", "bid": 6.3, "bid_size": 1.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.0264, "vega": 0.082, "theta": -0.0118, "rho": -0.1073, "theo": 8.5456, "change": 0.0, "open": 0.0, "high": 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": "TYRA270521C00032500", "bid": 2.0, "bid_size": 4.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.7359, "open_interest": 0.0, "volume": 0.0, "delta": 0.4563, "gamma": 0.025, "vega": 0.0817, "theta": -0.0122, "rho": 0.0468, "theo": 3.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "TYRA270521P00032500", "bid": 8.2, "bid_size": 1.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.0257, "vega": 0.0817, "theta": -0.0121, "rho": -0.1192, "theo": 10.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TYRA270521C00035000", "bid": 1.0, "bid_size": 4.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0239, "vega": 0.0807, "theta": -0.0124, "rho": 0.0437, "theo": 3.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TYRA270521P00035000", "bid": 9.8, "bid_size": 1.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.0248, "vega": 0.0806, "theta": -0.0123, "rho": -0.129, "theo": 12.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "TYRA270521C00037500", "bid": 0.5, "bid_size": 262.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.0227, "vega": 0.0792, "theta": -0.0125, "rho": 0.0408, "theo": 3.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TYRA270521P00037500", "bid": 12.0, "bid_size": 1.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": -0.5951, "gamma": 0.0238, "vega": 0.0789, "theta": -0.0124, "rho": -0.1376, "theo": 14.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}], "symbol": "TYRA", "security_type": "stock", "exchange_id": 2, "current_price": 25.73, "price_change": 1.3, "price_change_percent": 5.0525, "bid": 25.32, "ask": 25.73, "bid_size": 100, "ask_size": 100, "open": 24.58, "high": 25.88, "low": 24.4, "close": 25.73, "prev_day_close": 25.73, "volume": 2069688, "iv30": 70.071, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "TYRA"}