{"timestamp": "2026-11-10 00:17:10", "data": {"options": [{"option": "TEL261120C00100000", "bid": 116.8, "bid_size": 3.0, "ask": 120.9, "ask_size": 5.0, "iv": 1.9786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.02, "theo": 118.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.299999237061}, {"option": "TEL261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.5833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0009, "theta": -0.0045, "rho": 0.0, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TEL261120C00105000", "bid": 111.8, "bid_size": 3.0, "ask": 115.9, "ask_size": 3.0, "iv": 1.8579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0239, "theo": 113.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.449996948242}, {"option": "TEL261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.4392, "open_interest": 4.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0011, "theta": -0.0053, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-04-15T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TEL261120C00110000", "bid": 106.7, "bid_size": 3.0, "ask": 110.9, "ask_size": 9.0, "iv": 1.6648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0271, "theo": 108.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5499992370606}, {"option": "TEL261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3017, "open_interest": 3.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0063, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-04-15T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TEL261120C00115000", "bid": 101.7, "bid_size": 2.0, "ask": 105.9, "ask_size": 9.0, "iv": 1.5565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0296, "theo": 103.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "TEL261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1702, "open_interest": 10.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0074, "rho": -0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-06-23T10:28:44", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TEL261120C00120000", "bid": 96.7, "bid_size": 4.0, "ask": 100.9, "ask_size": 4.0, "iv": 1.4523, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0316, "theo": 98.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.5, "last_trade_time": "2026-04-06T10:00:31", "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "TEL261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0441, "open_interest": 25.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.002, "theta": -0.0088, "rho": -0.0001, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-07-28T10:16:45", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TEL261120C00125000", "bid": 91.9, "bid_size": 2.0, "ask": 95.9, "ask_size": 3.0, "iv": 1.4813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.0336, "theo": 93.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4499969482422}, {"option": "TEL261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9229, "open_interest": 3.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0104, "rho": -0.0002, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-07-23T10:48:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TEL261120C00130000", "bid": 86.9, "bid_size": 4.0, "ask": 90.9, "ask_size": 5.0, "iv": 1.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0024, "theta": 0.0, "rho": 0.0352, "theo": 88.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "TEL261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8062, "open_interest": 3.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.003, "theta": -0.0123, "rho": -0.0002, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-05-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TEL261120C00135000", "bid": 82.3, "bid_size": 3.0, "ask": 85.9, "ask_size": 4.0, "iv": 1.4337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.003, "theta": -0.0026, "rho": 0.0367, "theo": 83.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "TEL261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.6934, "open_interest": 11.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0146, "rho": -0.0003, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-10T14:55:18", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TEL261120C00140000", "bid": 77.3, "bid_size": 3.0, "ask": 80.9, "ask_size": 3.0, "iv": 1.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0056, "rho": 0.0381, "theo": 78.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "TEL261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.5843, "open_interest": 1.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0003, "vega": 0.0046, "theta": -0.0174, "rho": -0.0003, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-02-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TEL261120C00145000", "bid": 72.5, "bid_size": 4.0, "ask": 75.9, "ask_size": 2.0, "iv": 1.2894, "open_interest": 4.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0004, "vega": 0.0045, "theta": -0.0091, "rho": 0.0394, "theo": 73.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-08-12T13:01:09", "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "TEL261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0057, "theta": -0.0207, "rho": -0.0004, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEL261120C00150000", "bid": 67.5, "bid_size": 2.0, "ask": 70.9, "ask_size": 3.0, "iv": 1.195, "open_interest": 24.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0005, "vega": 0.0062, "theta": -0.0132, "rho": 0.0407, "theo": 68.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.55, "last_trade_time": "2026-10-30T13:16:53", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "TEL261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.3756, "open_interest": 2.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0006, "vega": 0.007, "theta": -0.0247, "rho": -0.0005, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:54:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TEL261120C00155000", "bid": 62.4, "bid_size": 3.0, "ask": 65.9, "ask_size": 7.0, "iv": 1.081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0006, "vega": 0.0073, "theta": -0.0182, "rho": 0.042, "theo": 63.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "TEL261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 20.0, "iv": 1.2819, "open_interest": 51.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0007, "vega": 0.0088, "theta": -0.0296, "rho": -0.0007, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-30T12:44:30", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TEL261120C00160000", "bid": 58.3, "bid_size": 11.0, "ask": 61.0, "ask_size": 14.0, "iv": 1.1588, "open_interest": 10.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0008, "vega": 0.01, "theta": -0.024, "rho": 0.0433, "theo": 58.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.4, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "TEL261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 1.1838, "open_interest": 9.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.001, "vega": 0.0111, "theta": -0.0355, "rho": -0.0009, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-27T15:22:39", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TEL261120C00165000", "bid": 52.4, "bid_size": 2.0, "ask": 56.0, "ask_size": 7.0, "iv": 0.9274, "open_interest": 11.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0011, "vega": 0.0117, "theta": -0.0312, "rho": 0.0445, "theo": 53.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.75, "last_trade_time": "2026-10-30T13:16:53", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "TEL261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 20.0, "iv": 1.0935, "open_interest": 3.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0013, "vega": 0.014, "theta": -0.0427, "rho": -0.0012, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T10:03:18", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TEL261120C00170000", "bid": 47.6, "bid_size": 3.0, "ask": 51.0, "ask_size": 4.0, "iv": 0.8747, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0015, "vega": 0.0159, "theta": -0.0399, "rho": 0.0456, "theo": 48.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "TEL261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.0043, "open_interest": 8.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0017, "vega": 0.0177, "theta": -0.0516, "rho": -0.0015, "theo": 0.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-30T10:17:02", "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "TEL261120C00175000", "bid": 42.7, "bid_size": 11.0, "ask": 46.1, "ask_size": 14.0, "iv": 0.8183, "open_interest": 1.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0021, "vega": 0.0192, "theta": -0.0505, "rho": 0.0467, "theo": 43.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-10-28T09:33:21", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "TEL261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.9208, "open_interest": 40.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0023, "vega": 0.0226, "theta": -0.0625, "rho": -0.002, "theo": 0.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-29T14:34:36", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TEL261120C00180000", "bid": 38.5, "bid_size": 11.0, "ask": 41.1, "ask_size": 11.0, "iv": 0.819, "open_interest": 4.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0029, "vega": 0.0254, "theta": -0.0638, "rho": 0.0476, "theo": 39.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.18, "last_trade_time": "2026-09-24T10:35:35", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TEL261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 0.595, "open_interest": 35.0, "volume": 6.0, "delta": -0.0344, "gamma": 0.0032, "vega": 0.0291, "theta": -0.0759, "rho": -0.0027, "theo": 0.3232, "change": -0.3, "open": 0.39, "high": 0.39, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:03:48", "percent_change": -60.0, "prev_day_close": 0.499999985098839}, {"option": "TEL261120C00185000", "bid": 33.1, "bid_size": 6.0, "ask": 36.2, "ask_size": 6.0, "iv": 0.7004, "open_interest": 3.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0041, "vega": 0.0341, "theta": -0.0801, "rho": 0.0484, "theo": 34.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-10-30T11:21:58", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "TEL261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 98.0, "iv": 0.6103, "open_interest": 105.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0044, "vega": 0.0375, "theta": -0.0925, "rho": -0.0038, "theo": 0.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T15:51:19", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "TEL261120C00190000", "bid": 28.7, "bid_size": 16.0, "ask": 31.3, "ask_size": 16.0, "iv": 0.6697, "open_interest": 17.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0057, "vega": 0.0451, "theta": -0.1003, "rho": 0.0488, "theo": 29.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T12:50:27", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "TEL261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 13.0, "iv": 0.5012, "open_interest": 101.0, "volume": 3.0, "delta": -0.0653, "gamma": 0.0062, "vega": 0.0485, "theta": -0.113, "rho": -0.0052, "theo": 0.5907, "change": -0.96, "open": 0.35, "high": 0.35, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:36:05", "percent_change": -73.8462, "prev_day_close": 1.30000001192093}, {"option": "TEL261120C00195000", "bid": 23.0, "bid_size": 27.0, "ask": 26.5, "ask_size": 16.0, "iv": 0.5399, "open_interest": 65.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0081, "vega": 0.0592, "theta": -0.1254, "rho": 0.0488, "theo": 24.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "TEL261120P00195000", "bid": 0.35, "bid_size": 72.0, "ask": 0.8, "ask_size": 30.0, "iv": 0.4551, "open_interest": 118.0, "volume": 8.0, "delta": -0.0921, "gamma": 0.0087, "vega": 0.063, "theta": -0.1378, "rho": -0.0074, "theo": 0.8253, "change": -1.475, "open": 0.94, "high": 0.94, "low": 0.63, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:53:17", "percent_change": -69.4118, "prev_day_close": 2.12500005960464}, {"option": "TEL261120C00200000", "bid": 18.3, "bid_size": 99.0, "ask": 21.8, "ask_size": 43.0, "iv": 0.4894, "open_interest": 103.0, "volume": 1.0, "delta": 0.8798, "gamma": 0.0116, "vega": 0.0768, "theta": -0.1557, "rho": 0.0479, "theo": 19.8257, "change": 8.35, "open": 18.6, "high": 18.6, "low": 18.6, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-11-09T13:05:32", "percent_change": 81.4634, "prev_day_close": 10.25}, {"option": "TEL261120P00200000", "bid": 0.45, "bid_size": 1.0, "ask": 1.4, "ask_size": 48.0, "iv": 0.4499, "open_interest": 1098.0, "volume": 6.0, "delta": -0.1322, "gamma": 0.0122, "vega": 0.0815, "theta": -0.1673, "rho": -0.0106, "theo": 1.1852, "change": -2.55, "open": 1.15, "high": 1.4, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:58:04", "percent_change": -73.913, "prev_day_close": 3.45000004768372}, {"option": "TEL261120C00210000", "bid": 10.6, "bid_size": 41.0, "ask": 13.3, "ask_size": 54.0, "iv": 0.4548, "open_interest": 213.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.022, "vega": 0.1244, "theta": -0.2265, "rho": 0.0421, "theo": 11.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T15:25:13", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "TEL261120P00210000", "bid": 1.0, "bid_size": 58.0, "ask": 4.6, "ask_size": 91.0, "iv": 0.4045, "open_interest": 307.0, "volume": 0.0, "delta": -0.2806, "gamma": 0.0224, "vega": 0.1278, "theta": -0.2323, "rho": -0.0227, "theo": 2.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-11-03T14:05:37", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "TEL261120C00220000", "bid": 4.7, "bid_size": 37.0, "ask": 6.5, "ask_size": 27.0, "iv": 0.4135, "open_interest": 254.0, "volume": 0.0, "delta": 0.478, "gamma": 0.029, "vega": 0.1499, "theta": -0.2607, "rho": 0.0288, "theo": 4.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:29:29", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "TEL261120P00220000", "bid": 5.5, "bid_size": 42.0, "ask": 7.4, "ask_size": 34.0, "iv": 0.3588, "open_interest": 454.0, "volume": 0.0, "delta": -0.5409, "gamma": 0.0284, "vega": 0.1502, "theta": -0.2552, "rho": -0.0444, "theo": 6.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T11:01:48", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "TEL261120C00230000", "bid": 0.55, "bid_size": 224.0, "ask": 2.55, "ask_size": 55.0, "iv": 0.3534, "open_interest": 592.0, "volume": 1.0, "delta": 0.2384, "gamma": 0.0212, "vega": 0.1175, "theta": -0.2107, "rho": 0.0147, "theo": 1.9582, "change": 1.515, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T15:02:04", "percent_change": 224.444, "prev_day_close": 0.674999982118606}, {"option": "TEL261120P00230000", "bid": 11.6, "bid_size": 29.0, "ask": 14.8, "ask_size": 54.0, "iv": 0.338, "open_interest": 174.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0204, "vega": 0.1146, "theta": -0.201, "rho": -0.0651, "theo": 13.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "TEL261120C00240000", "bid": 0.3, "bid_size": 156.0, "ask": 1.55, "ask_size": 68.0, "iv": 0.4413, "open_interest": 693.0, "volume": 4.0, "delta": 0.117, "gamma": 0.0119, "vega": 0.0744, "theta": -0.1454, "rho": 0.0074, "theo": 0.8933, "change": 0.325, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:38:42", "percent_change": 118.182, "prev_day_close": 0.275000005960464}, {"option": "TEL261120P00240000", "bid": 21.1, "bid_size": 15.0, "ask": 23.5, "ask_size": 17.0, "iv": 0.3665, "open_interest": 3.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0114, "vega": 0.0728, "theta": -0.1369, "rho": -0.0772, "theo": 22.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-10-30T09:38:00", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "TEL261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.606, "open_interest": 411.0, "volume": 1.0, "delta": 0.0628, "gamma": 0.0066, "vega": 0.0469, "theta": -0.0993, "rho": 0.004, "theo": 0.4735, "change": -0.075, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:11:55", "percent_change": -13.0435, "prev_day_close": 0.575000012293458}, {"option": "TEL261120P00250000", "bid": 29.9, "bid_size": 17.0, "ask": 32.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 15.0, "volume": 8.0, "delta": -0.9388, "gamma": 0.0064, "vega": 0.0459, "theta": -0.092, "rho": -0.0846, "theo": 32.32, "change": -12.55, "open": 30.3, "high": 30.3, "low": 30.3, "tick": "no_change", "last_trade_price": 30.3, "last_trade_time": "2026-11-09T14:38:42", "percent_change": -29.2882, "prev_day_close": 42.8500003814697}, {"option": "TEL261120C00260000", "bid": 0.1, "bid_size": 4.0, "ask": 2.25, "ask_size": 90.0, "iv": 0.7326, "open_interest": 185.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0039, "vega": 0.0309, "theta": -0.0695, "rho": 0.0024, "theo": 0.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:04:39", "percent_change": 0.0, "prev_day_close": 1.17500000074506}, {"option": "TEL261120P00260000", "bid": 40.0, "bid_size": 9.0, "ask": 43.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0038, "vega": 0.03, "theta": -0.0626, "rho": -0.09, "theo": 42.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.7, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "TEL261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.8108, "open_interest": 56.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0024, "vega": 0.0207, "theta": -0.0504, "rho": 0.0015, "theo": 0.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T12:05:41", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TEL261120P00270000", "bid": 49.8, "bid_size": 5.0, "ask": 53.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0024, "vega": 0.0204, "theta": -0.0431, "rho": -0.0946, "theo": 52.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9999980926514}, {"option": "TEL261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 35.0, "iv": 0.8937, "open_interest": 6.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0016, "vega": 0.0146, "theta": -0.0376, "rho": 0.001, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T15:21:42", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TEL261120P00280000", "bid": 59.7, "bid_size": 9.0, "ask": 62.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0015, "vega": 0.0144, "theta": -0.0296, "rho": -0.0987, "theo": 61.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.5, "last_trade_time": "2026-07-14T10:34:13", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "TEL261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.0372, "open_interest": 4.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0011, "vega": 0.0106, "theta": -0.0288, "rho": 0.0007, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TEL261120P00290000", "bid": 69.7, "bid_size": 4.0, "ask": 72.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.001, "vega": 0.0105, "theta": -0.02, "rho": -0.1026, "theo": 71.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6500015258789}, {"option": "TEL261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.1248, "open_interest": 4.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0008, "vega": 0.0081, "theta": -0.0225, "rho": 0.0005, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:11:09", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TEL261120P00300000", "bid": 79.7, "bid_size": 3.0, "ask": 83.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0007, "vega": 0.0079, "theta": -0.0127, "rho": -0.1063, "theo": 81.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7999992370606}, {"option": "TEL261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.2128, "open_interest": 4.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0006, "vega": 0.0061, "theta": -0.018, "rho": 0.0004, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-05-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TEL261120P00310000", "bid": 89.6, "bid_size": 9.0, "ask": 92.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0005, "vega": 0.0061, "theta": -0.0071, "rho": -0.11, "theo": 91.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.899997711182}, {"option": "TEL261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.2966, "open_interest": 3.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0145, "rho": 0.0003, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-05-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TEL261120P00320000", "bid": 100.3, "bid_size": 9.0, "ask": 102.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0026, "rho": -0.1137, "theo": 101.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.4, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 112.849998474121}, {"option": "TEL261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.3765, "open_interest": 3.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0038, "theta": -0.012, "rho": 0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-06-08T14:57:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TEL261120P00330000", "bid": 109.6, "bid_size": 2.0, "ask": 113.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0003, "vega": 0.0038, "theta": 0.0, "rho": -0.1173, "theo": 111.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.8, "last_trade_time": "2026-07-10T10:33:06", "percent_change": 0.0, "prev_day_close": 122.899997711182}, {"option": "TEL261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.4528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0099, "rho": 0.0002, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-06-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TEL261120P00340000", "bid": 119.6, "bid_size": 6.0, "ask": 122.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0002, "vega": 0.0031, "theta": 0.0, "rho": -0.1209, "theo": 121.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.650001525879}, {"option": "TEL261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.5261, "open_interest": 1.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0084, "rho": 0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-03-25T09:30:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEL261120P00350000", "bid": 129.5, "bid_size": 9.0, "ask": 132.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0002, "vega": 0.0025, "theta": 0.0, "rho": -0.1245, "theo": 131.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.599998474121}, {"option": "TEL261218C00100000", "bid": 116.5, "bid_size": 2.0, "ask": 121.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0276, "theo": 118.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.099998474121}, {"option": "TEL261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3788, "open_interest": 4.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0027, "rho": -0.0003, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-07-23T10:52:33", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TEL261218C00105000", "bid": 111.5, "bid_size": 2.0, "ask": 116.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0294, "theo": 113.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.349998474121}, {"option": "TEL261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3022, "open_interest": 2.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0032, "rho": -0.0004, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-04-16T09:30:17", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TEL261218C00110000", "bid": 106.6, "bid_size": 2.0, "ask": 110.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0308, "theo": 108.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "TEL261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2292, "open_interest": 11.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0045, "theta": -0.004, "rho": -0.0005, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-05T10:54:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TEL261218C00115000", "bid": 101.5, "bid_size": 2.0, "ask": 106.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0333, "theo": 103.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "TEL261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1593, "open_interest": 4.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0048, "rho": -0.0006, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-05-12T13:50:45", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TEL261218C00120000", "bid": 96.7, "bid_size": 3.0, "ask": 100.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0347, "theo": 98.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.13, "last_trade_time": "2026-08-06T13:53:16", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "TEL261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0923, "open_interest": 2.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.007, "theta": -0.0058, "rho": -0.0008, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-04-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEL261218C00125000", "bid": 91.8, "bid_size": 1.0, "ask": 95.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.0386, "theo": 93.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4499969482422}, {"option": "TEL261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0279, "open_interest": 38.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0088, "theta": -0.007, "rho": -0.001, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-23T10:39:25", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEL261218C00130000", "bid": 86.9, "bid_size": 1.0, "ask": 90.9, "ask_size": 1.0, "iv": 0.6312, "open_interest": 5.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.004, "theta": 0.0, "rho": 0.04, "theo": 88.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.9, "last_trade_time": "2026-09-16T10:33:31", "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "TEL261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.9659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0003, "vega": 0.0111, "theta": -0.0085, "rho": -0.0013, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEL261218C00135000", "bid": 81.9, "bid_size": 2.0, "ask": 85.9, "ask_size": 2.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.007, "theta": 0.0, "rho": 0.0463, "theo": 83.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "TEL261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 0.906, "open_interest": 2.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0004, "vega": 0.0139, "theta": -0.0103, "rho": -0.0017, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-11T09:45:49", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TEL261218C00140000", "bid": 76.9, "bid_size": 1.0, "ask": 80.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0004, "vega": 0.0091, "theta": -0.0017, "rho": 0.0478, "theo": 78.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-05-28T10:31:38", "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "TEL261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 30.0, "iv": 0.852, "open_interest": 31.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0006, "vega": 0.0174, "theta": -0.0125, "rho": -0.0022, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-23T10:39:25", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TEL261218C00145000", "bid": 71.9, "bid_size": 2.0, "ask": 76.0, "ask_size": 3.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0006, "vega": 0.0136, "theta": -0.0054, "rho": 0.0574, "theo": 73.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3500022888184}, {"option": "TEL261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.7918, "open_interest": 9.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0007, "vega": 0.0218, "theta": -0.0151, "rho": -0.0028, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T10:26:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TEL261218C00150000", "bid": 66.8, "bid_size": 3.0, "ask": 71.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0009, "vega": 0.0204, "theta": -0.0099, "rho": 0.0709, "theo": 69.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.06, "last_trade_time": "2026-04-09T09:35:10", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "TEL261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.748, "open_interest": 35.0, "volume": 0.0, "delta": -0.015, "gamma": 0.001, "vega": 0.0274, "theta": -0.0182, "rho": -0.0036, "theo": 0.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-12T09:46:47", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEL261218C00155000", "bid": 62.4, "bid_size": 3.0, "ask": 66.0, "ask_size": 3.0, "iv": 0.5739, "open_interest": 1.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0012, "vega": 0.025, "theta": -0.0151, "rho": 0.0725, "theo": 64.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-08-03T12:24:21", "percent_change": 0.0, "prev_day_close": 52.6999988555908}, {"option": "TEL261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.7009, "open_interest": 2.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0012, "vega": 0.0342, "theta": -0.022, "rho": -0.0047, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T10:05:51", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TEL261218C00160000", "bid": 57.0, "bid_size": 3.0, "ask": 61.1, "ask_size": 4.0, "iv": 0.477, "open_interest": 8.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0016, "vega": 0.0355, "theta": -0.021, "rho": 0.0898, "theo": 59.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.7, "last_trade_time": "2026-08-03T12:24:18", "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "TEL261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.6541, "open_interest": 14.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0016, "vega": 0.0428, "theta": -0.0265, "rho": -0.0061, "theo": 0.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T10:05:51", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TEL261218C00165000", "bid": 52.8, "bid_size": 2.0, "ask": 56.2, "ask_size": 7.0, "iv": 0.5362, "open_interest": 1.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0022, "vega": 0.0481, "theta": -0.0277, "rho": 0.1095, "theo": 54.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.1, "last_trade_time": "2026-04-06T10:11:55", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "TEL261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.6106, "open_interest": 14.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0021, "vega": 0.0533, "theta": -0.0319, "rho": -0.0079, "theo": 0.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-22T11:48:58", "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "TEL261218C00170000", "bid": 48.6, "bid_size": 10.0, "ask": 51.3, "ask_size": 13.0, "iv": 0.5448, "open_interest": 9.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0028, "vega": 0.0621, "theta": -0.0351, "rho": 0.1231, "theo": 49.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.7, "last_trade_time": "2026-06-09T12:38:24", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "TEL261218P00170000", "bid": 0.05, "bid_size": 35.0, "ask": 1.4, "ask_size": 172.0, "iv": 0.4872, "open_interest": 30.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0027, "vega": 0.0662, "theta": -0.0383, "rho": -0.0103, "theo": 0.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T14:59:54", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "TEL261218C00175000", "bid": 43.9, "bid_size": 11.0, "ask": 46.5, "ask_size": 13.0, "iv": 0.5183, "open_interest": 22.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0036, "vega": 0.0774, "theta": -0.0431, "rho": 0.1304, "theo": 44.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "TEL261218P00175000", "bid": 0.15, "bid_size": 79.0, "ask": 1.05, "ask_size": 103.0, "iv": 0.424, "open_interest": 56.0, "volume": 11.0, "delta": -0.0565, "gamma": 0.0035, "vega": 0.0822, "theta": -0.0458, "rho": -0.0135, "theo": 0.8016, "change": -0.875, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:55:51", "percent_change": -53.8462, "prev_day_close": 1.625}, {"option": "TEL261218C00180000", "bid": 39.1, "bid_size": 8.0, "ask": 41.7, "ask_size": 10.0, "iv": 0.4833, "open_interest": 21.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0046, "vega": 0.0979, "theta": -0.0521, "rho": 0.1475, "theo": 39.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "TEL261218P00180000", "bid": 0.4, "bid_size": 88.0, "ask": 1.45, "ask_size": 111.0, "iv": 0.4189, "open_interest": 213.0, "volume": 1.0, "delta": -0.0741, "gamma": 0.0045, "vega": 0.101, "theta": -0.0546, "rho": -0.0176, "theo": 1.0597, "change": -1.02, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T13:12:21", "percent_change": -51.0, "prev_day_close": 1.99999994039536}, {"option": "TEL261218C00185000", "bid": 34.4, "bid_size": 11.0, "ask": 37.1, "ask_size": 14.0, "iv": 0.457, "open_interest": 31.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0058, "vega": 0.1216, "theta": -0.0619, "rho": 0.1603, "theo": 35.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "TEL261218P00185000", "bid": 0.9, "bid_size": 54.0, "ask": 2.1, "ask_size": 95.0, "iv": 0.4234, "open_interest": 161.0, "volume": 2.0, "delta": -0.097, "gamma": 0.0058, "vega": 0.1236, "theta": -0.0645, "rho": -0.023, "theo": 1.408, "change": -1.3, "open": 1.7, "high": 1.7, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:18:03", "percent_change": -52.0, "prev_day_close": 2.5}, {"option": "TEL261218C00190000", "bid": 30.2, "bid_size": 25.0, "ask": 32.6, "ask_size": 22.0, "iv": 0.4445, "open_interest": 48.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0073, "vega": 0.148, "theta": -0.0728, "rho": 0.1677, "theo": 30.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "TEL261218P00190000", "bid": 1.1, "bid_size": 81.0, "ask": 2.65, "ask_size": 95.0, "iv": 0.3997, "open_interest": 214.0, "volume": 1.0, "delta": -0.1268, "gamma": 0.0073, "vega": 0.1493, "theta": -0.0754, "rho": -0.0298, "theo": 1.8795, "change": -1.2, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T12:15:54", "percent_change": -34.2857, "prev_day_close": 3.5}, {"option": "TEL261218C00195000", "bid": 25.8, "bid_size": 30.0, "ask": 28.2, "ask_size": 30.0, "iv": 0.4204, "open_interest": 51.0, "volume": 0.0, "delta": 0.836, "gamma": 0.009, "vega": 0.1769, "theta": -0.0845, "rho": 0.1707, "theo": 26.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 17.2999992370605}, {"option": "TEL261218P00195000", "bid": 2.0, "bid_size": 37.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.404, "open_interest": 69.0, "volume": 5.0, "delta": -0.165, "gamma": 0.009, "vega": 0.1778, "theta": -0.0872, "rho": -0.0383, "theo": 2.5174, "change": -2.6, "open": 2.6, "high": 2.6, "low": 2.2, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:56:24", "percent_change": -53.6082, "prev_day_close": 4.85000014305115}, {"option": "TEL261218C00200000", "bid": 20.8, "bid_size": 69.0, "ask": 24.2, "ask_size": 29.0, "iv": 0.3849, "open_interest": 66.0, "volume": 0.0, "delta": 0.7883, "gamma": 0.0109, "vega": 0.207, "theta": -0.0964, "rho": 0.1673, "theo": 22.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "TEL261218P00200000", "bid": 2.5, "bid_size": 80.0, "ask": 4.2, "ask_size": 102.0, "iv": 0.3712, "open_interest": 226.0, "volume": 1.0, "delta": -0.213, "gamma": 0.011, "vega": 0.2077, "theta": -0.099, "rho": -0.0489, "theo": 3.3768, "change": -3.05, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T12:36:59", "percent_change": -45.1852, "prev_day_close": 6.75}, {"option": "TEL261218C00210000", "bid": 13.7, "bid_size": 99.0, "ask": 16.5, "ask_size": 44.0, "iv": 0.3595, "open_interest": 230.0, "volume": 3.0, "delta": 0.6623, "gamma": 0.0145, "vega": 0.2607, "theta": -0.1168, "rho": 0.1456, "theo": 14.9198, "change": 7.21, "open": 16.16, "high": 16.16, "low": 16.16, "tick": "no_change", "last_trade_price": 16.16, "last_trade_time": "2026-11-09T15:07:50", "percent_change": 80.5587, "prev_day_close": 8.9500002861023}, {"option": "TEL261218P00210000", "bid": 4.5, "bid_size": 48.0, "ask": 7.5, "ask_size": 58.0, "iv": 0.3514, "open_interest": 1407.0, "volume": 1.0, "delta": -0.3405, "gamma": 0.0147, "vega": 0.2613, "theta": -0.1192, "rho": -0.0758, "theo": 6.0295, "change": -4.6, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T12:15:54", "percent_change": -40.708, "prev_day_close": 11.3000001907349}, {"option": "TEL261218C00220000", "bid": 9.0, "bid_size": 30.0, "ask": 11.0, "ask_size": 43.0, "iv": 0.3686, "open_interest": 479.0, "volume": 11.0, "delta": 0.5061, "gamma": 0.0163, "vega": 0.2842, "theta": -0.1246, "rho": 0.1135, "theo": 9.2524, "change": 4.8, "open": 8.5, "high": 10.1, "low": 8.5, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T14:08:50", "percent_change": 90.566, "prev_day_close": 5.29999995231628}, {"option": "TEL261218P00220000", "bid": 8.5, "bid_size": 46.0, "ask": 11.8, "ask_size": 68.0, "iv": 0.335, "open_interest": 146.0, "volume": 0.0, "delta": -0.4993, "gamma": 0.0166, "vega": 0.2837, "theta": -0.1268, "rho": -0.1054, "theo": 10.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.87, "last_trade_time": "2026-11-06T15:28:26", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "TEL261218C00230000", "bid": 4.9, "bid_size": 56.0, "ask": 6.3, "ask_size": 28.0, "iv": 0.3487, "open_interest": 250.0, "volume": 8.0, "delta": 0.3523, "gamma": 0.0151, "vega": 0.265, "theta": -0.116, "rho": 0.0799, "theo": 5.4309, "change": 2.05, "open": 4.5, "high": 5.1, "low": 4.5, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T12:16:42", "percent_change": 67.2131, "prev_day_close": 3.05000007152557}, {"option": "TEL261218P00230000", "bid": 15.4, "bid_size": 38.0, "ask": 17.4, "ask_size": 26.0, "iv": 0.3359, "open_interest": 117.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.0155, "vega": 0.2611, "theta": -0.1178, "rho": -0.1289, "theo": 16.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "TEL261218C00240000", "bid": 2.75, "bid_size": 21.0, "ask": 4.1, "ask_size": 45.0, "iv": 0.3635, "open_interest": 129.0, "volume": 1.0, "delta": 0.2307, "gamma": 0.0121, "vega": 0.2178, "theta": -0.0969, "rho": 0.0526, "theo": 3.1402, "change": 1.4, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T13:15:56", "percent_change": 82.3529, "prev_day_close": 1.69999998807907}, {"option": "TEL261218P00240000", "bid": 22.2, "bid_size": 7.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.3269, "open_interest": 18.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.0124, "vega": 0.2096, "theta": -0.0976, "rho": -0.1388, "theo": 24.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-10-30T12:46:18", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "TEL261218C00250000", "bid": 1.4, "bid_size": 1.0, "ask": 2.3, "ask_size": 45.0, "iv": 0.3641, "open_interest": 77.0, "volume": 2.0, "delta": 0.1478, "gamma": 0.0088, "vega": 0.1659, "theta": -0.0758, "rho": 0.0337, "theo": 1.8476, "change": 0.75, "open": 1.55, "high": 1.8, "low": 1.55, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:43:12", "percent_change": 71.4286, "prev_day_close": 1.05000001192093}, {"option": "TEL261218P00250000", "bid": 31.7, "bid_size": 6.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.3468, "open_interest": 1.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.009, "vega": 0.1535, "theta": -0.0745, "rho": -0.1363, "theo": 33.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-02-27T11:25:20", "percent_change": 0.0, "prev_day_close": 43.4000015258789}, {"option": "TEL261218C00260000", "bid": 0.7, "bid_size": 39.0, "ask": 1.2, "ask_size": 32.0, "iv": 0.3651, "open_interest": 140.0, "volume": 6.0, "delta": 0.0951, "gamma": 0.0062, "vega": 0.1221, "theta": -0.0576, "rho": 0.0217, "theo": 1.1241, "change": 0.25, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:51:14", "percent_change": 33.3333, "prev_day_close": 0.749999985098839}, {"option": "TEL261218P00260000", "bid": 40.3, "bid_size": 12.0, "ask": 43.5, "ask_size": 11.0, "iv": 0.3133, "open_interest": 6.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0062, "vega": 0.108, "theta": -0.0536, "rho": -0.1288, "theo": 42.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.1, "last_trade_time": "2026-10-30T09:39:33", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "TEL261218C00270000", "bid": 0.1, "bid_size": 75.0, "ask": 1.5, "ask_size": 46.0, "iv": 0.4081, "open_interest": 80.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0043, "vega": 0.089, "theta": -0.0434, "rho": 0.0142, "theo": 0.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T15:23:11", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TEL261218P00270000", "bid": 50.2, "bid_size": 8.0, "ask": 53.2, "ask_size": 13.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0042, "vega": 0.0723, "theta": -0.0367, "rho": -0.1247, "theo": 52.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "TEL261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.4395, "open_interest": 48.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.003, "vega": 0.0649, "theta": -0.0327, "rho": 0.0095, "theo": 0.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T12:42:19", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TEL261218P00280000", "bid": 59.9, "bid_size": 10.0, "ask": 63.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0028, "vega": 0.0484, "theta": -0.0238, "rho": -0.1204, "theo": 61.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.7, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 72.9499969482422}, {"option": "TEL261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.4808, "open_interest": 10.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0021, "vega": 0.0479, "theta": -0.0249, "rho": 0.0065, "theo": 0.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T14:00:10", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TEL261218P00290000", "bid": 69.8, "bid_size": 12.0, "ask": 73.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 63.0, "volume": 1.0, "delta": -0.9805, "gamma": 0.0018, "vega": 0.0332, "theta": -0.0142, "rho": -0.1175, "theo": 71.752, "change": -12.54, "open": 70.41, "high": 70.41, "low": 70.41, "tick": "down", "last_trade_price": 70.41, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -15.1175, "prev_day_close": 82.9500007629394}, {"option": "TEL261218C00300000", "bid": 0.1, "bid_size": 5.0, "ask": 0.7, "ask_size": 48.0, "iv": 0.4952, "open_interest": 68.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0015, "vega": 0.0357, "theta": -0.0191, "rho": 0.0046, "theo": 0.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:56:35", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "TEL261218P00300000", "bid": 79.7, "bid_size": 5.0, "ask": 83.5, "ask_size": 5.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0012, "vega": 0.023, "theta": -0.007, "rho": -0.119, "theo": 81.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.07, "last_trade_time": "2026-02-19T10:47:52", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "TEL261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.6275, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0011, "vega": 0.0269, "theta": -0.0149, "rho": 0.0033, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TEL261218P00310000", "bid": 89.7, "bid_size": 2.0, "ask": 93.9, "ask_size": 1.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0008, "vega": 0.0153, "theta": -0.0018, "rho": -0.118, "theo": 91.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.100002288818}, {"option": "TEL261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.6111, "open_interest": 8.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0008, "vega": 0.0206, "theta": -0.0117, "rho": 0.0024, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TEL261218P00320000", "bid": 99.7, "bid_size": 2.0, "ask": 103.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0006, "vega": 0.0103, "theta": 0.0, "rho": -0.1192, "theo": 101.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.150001525879}, {"option": "TEL261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.631, "open_interest": 13.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0006, "vega": 0.016, "theta": -0.0093, "rho": 0.0018, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TEL261218P00330000", "bid": 109.6, "bid_size": 3.0, "ask": 113.7, "ask_size": 2.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0004, "vega": 0.0076, "theta": 0.0, "rho": -0.1219, "theo": 111.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.899997711182}, {"option": "TEL261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.668, "open_interest": 12.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0005, "vega": 0.0125, "theta": -0.0074, "rho": 0.0014, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TEL261218P00340000", "bid": 119.6, "bid_size": 2.0, "ask": 123.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0003, "vega": 0.005, "theta": 0.0, "rho": -0.1238, "theo": 121.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.099998474121}, {"option": "TEL261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 7.0, "iv": 0.7885, "open_interest": 12.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0004, "vega": 0.0099, "theta": -0.006, "rho": 0.001, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TEL261218P00350000", "bid": 129.6, "bid_size": 1.0, "ask": 133.6, "ask_size": 1.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.0038, "theta": 0.0, "rho": -0.127, "theo": 131.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.900001525879}, {"option": "TEL261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 3.0, "iv": 0.8215, "open_interest": 15.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0003, "vega": 0.0079, "theta": -0.0049, "rho": 0.0008, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TEL261218P00360000", "bid": 139.5, "bid_size": 3.0, "ask": 143.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": -0.1296, "theo": 141.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.900001525879}, {"option": "TEL270115C00100000", "bid": 117.0, "bid_size": 2.0, "ask": 120.9, "ask_size": 1.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0045, "theta": 0.0, "rho": 0.0585, "theo": 118.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.299999237061}, {"option": "TEL270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 1.0173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0035, "rho": -0.001, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEL270115C00105000", "bid": 111.9, "bid_size": 5.0, "ask": 115.9, "ask_size": 5.0, "iv": 0.6328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0081, "theta": 0.0, "rho": 0.1173, "theo": 113.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.399997711182}, {"option": "TEL270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 46.0, "iv": 0.9607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0042, "rho": -0.0013, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEL270115C00110000", "bid": 107.5, "bid_size": 5.0, "ask": 110.9, "ask_size": 5.0, "iv": 0.7668, "open_interest": 1.0, "volume": 1.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0113, "theta": 0.0, "rho": 0.2034, "theo": 108.9656, "change": 3.34, "open": 100.69, "high": 100.69, "low": 100.69, "tick": "down", "last_trade_price": 100.69, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 3.43092, "prev_day_close": 97.3500022888184}, {"option": "TEL270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 125.0, "iv": 0.9067, "open_interest": 5.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0113, "theta": -0.0051, "rho": -0.0017, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-12T14:19:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TEL270115C00115000", "bid": 102.0, "bid_size": 5.0, "ask": 105.9, "ask_size": 5.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.014, "theta": 0.0, "rho": 0.2165, "theo": 104.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "TEL270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 153.0, "iv": 0.7698, "open_interest": 13.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.014, "theta": -0.0061, "rho": -0.0022, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-07-23T15:51:50", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TEL270115C00120000", "bid": 97.0, "bid_size": 4.0, "ask": 101.0, "ask_size": 1.0, "iv": 0.5026, "open_interest": 1.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0003, "vega": 0.0173, "theta": 0.0, "rho": 0.2254, "theo": 99.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.02, "last_trade_time": "2026-05-19T09:30:42", "percent_change": 0.0, "prev_day_close": 87.6500015258789}, {"option": "TEL270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0003, "vega": 0.0174, "theta": -0.0073, "rho": -0.0027, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 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": "TEL270115C00125000", "bid": 92.1, "bid_size": 2.0, "ask": 96.1, "ask_size": 3.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0004, "vega": 0.0214, "theta": 0.0, "rho": 0.2341, "theo": 94.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "TEL270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.7031, "open_interest": 5.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0004, "vega": 0.0215, "theta": -0.0088, "rho": -0.0035, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-12T14:19:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TEL270115C00130000", "bid": 87.8, "bid_size": 1.0, "ask": 91.1, "ask_size": 1.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0005, "vega": 0.0264, "theta": -0.0002, "rho": 0.2426, "theo": 89.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "TEL270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 3.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0005, "vega": 0.0266, "theta": -0.0105, "rho": -0.0044, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TEL270115C00135000", "bid": 82.3, "bid_size": 2.0, "ask": 86.2, "ask_size": 2.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0007, "vega": 0.0324, "theta": -0.0028, "rho": 0.2508, "theo": 84.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6999969482422}, {"option": "TEL270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0007, "vega": 0.0325, "theta": -0.0125, "rho": -0.0056, "theo": 0.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TEL270115C00140000", "bid": 77.5, "bid_size": 3.0, "ask": 81.3, "ask_size": 3.0, "iv": 0.5052, "open_interest": 1.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0008, "vega": 0.0397, "theta": -0.0057, "rho": 0.2588, "theo": 79.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-07-10T12:36:19", "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "TEL270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0009, "vega": 0.0401, "theta": -0.0148, "rho": -0.0071, "theo": 0.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-20T09:30:04", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TEL270115C00145000", "bid": 73.3, "bid_size": 3.0, "ask": 76.4, "ask_size": 7.0, "iv": 0.5525, "open_interest": 5.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0011, "vega": 0.0486, "theta": -0.009, "rho": 0.2662, "theo": 74.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.9, "last_trade_time": "2026-08-19T12:09:41", "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "TEL270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 4.0, "iv": 0.5765, "open_interest": 11.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0011, "vega": 0.0488, "theta": -0.0176, "rho": -0.009, "theo": 0.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-09T10:30:21", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TEL270115C00150000", "bid": 68.0, "bid_size": 3.0, "ask": 71.6, "ask_size": 8.0, "iv": 0.4994, "open_interest": 5.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0014, "vega": 0.0592, "theta": -0.0127, "rho": 0.2732, "theo": 69.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-09-01T14:08:13", "percent_change": 0.0, "prev_day_close": 58.6999988555908}, {"option": "TEL270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.5907, "open_interest": 2.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0014, "vega": 0.0597, "theta": -0.0208, "rho": -0.0113, "theo": 0.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.24999997764826}, {"option": "TEL270115C00155000", "bid": 63.6, "bid_size": 2.0, "ask": 66.7, "ask_size": 4.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0017, "vega": 0.0718, "theta": -0.017, "rho": 0.2795, "theo": 64.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "TEL270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 4.0, "iv": 0.5464, "open_interest": 12.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0017, "vega": 0.0723, "theta": -0.0245, "rho": -0.0143, "theo": 0.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T14:59:27", "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "TEL270115C00160000", "bid": 58.6, "bid_size": 3.0, "ask": 61.9, "ask_size": 2.0, "iv": 0.4717, "open_interest": 2.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0021, "vega": 0.0869, "theta": -0.0218, "rho": 0.2849, "theo": 60.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-06-15T14:44:53", "percent_change": 0.0, "prev_day_close": 48.9499988555908}, {"option": "TEL270115P00160000", "bid": 0.2, "bid_size": 55.0, "ask": 1.65, "ask_size": 158.0, "iv": 0.4708, "open_interest": 65.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0022, "vega": 0.0875, "theta": -0.0288, "rho": -0.018, "theo": 0.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T12:33:42", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TEL270115C00165000", "bid": 54.0, "bid_size": 3.0, "ask": 57.2, "ask_size": 7.0, "iv": 0.463, "open_interest": 6.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0027, "vega": 0.1044, "theta": -0.0271, "rho": 0.2894, "theo": 55.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.4, "last_trade_time": "2026-07-21T10:56:14", "percent_change": 0.0, "prev_day_close": 44.4499988555908}, {"option": "TEL270115P00165000", "bid": 0.2, "bid_size": 33.0, "ask": 1.75, "ask_size": 162.0, "iv": 0.4381, "open_interest": 13.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0027, "vega": 0.1056, "theta": -0.0337, "rho": -0.0227, "theo": 1.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T11:13:53", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "TEL270115C00170000", "bid": 49.2, "bid_size": 3.0, "ask": 52.5, "ask_size": 2.0, "iv": 0.4408, "open_interest": 3.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0033, "vega": 0.125, "theta": -0.0331, "rho": 0.2924, "theo": 50.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2026-05-28T14:32:18", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "TEL270115P00170000", "bid": 0.5, "bid_size": 1.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.4632, "open_interest": 25.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0033, "vega": 0.1255, "theta": -0.0392, "rho": -0.0284, "theo": 1.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T09:42:30", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TEL270115C00175000", "bid": 44.2, "bid_size": 3.0, "ask": 47.9, "ask_size": 4.0, "iv": 0.4128, "open_interest": 5.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.004, "vega": 0.1483, "theta": -0.0397, "rho": 0.294, "theo": 46.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-09-01T14:19:31", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "TEL270115P00175000", "bid": 0.6, "bid_size": 3.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.4388, "open_interest": 9.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0041, "vega": 0.1492, "theta": -0.0452, "rho": -0.0354, "theo": 1.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T13:47:07", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "TEL270115C00180000", "bid": 40.0, "bid_size": 4.0, "ask": 43.4, "ask_size": 4.0, "iv": 0.4102, "open_interest": 3.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0049, "vega": 0.1744, "theta": -0.0468, "rho": 0.2937, "theo": 41.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-10-06T10:03:25", "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "TEL270115P00180000", "bid": 1.1, "bid_size": 13.0, "ask": 3.5, "ask_size": 34.0, "iv": 0.415, "open_interest": 633.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.005, "vega": 0.1761, "theta": -0.0519, "rho": -0.0443, "theo": 2.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T11:11:34", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "TEL270115C00185000", "bid": 35.8, "bid_size": 3.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.4022, "open_interest": 1.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0059, "vega": 0.2034, "theta": -0.0543, "rho": 0.291, "theo": 37.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.75, "last_trade_time": "2026-07-07T15:11:25", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "TEL270115P00185000", "bid": 1.1, "bid_size": 9.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.3653, "open_interest": 19.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.006, "vega": 0.2043, "theta": -0.059, "rho": -0.0547, "theo": 2.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T10:30:07", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "TEL270115C00190000", "bid": 31.5, "bid_size": 4.0, "ask": 34.6, "ask_size": 5.0, "iv": 0.3857, "open_interest": 33.0, "volume": 0.0, "delta": 0.8341, "gamma": 0.007, "vega": 0.234, "theta": -0.0621, "rho": 0.2859, "theo": 32.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-08-04T15:41:03", "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "TEL270115P00190000", "bid": 1.7, "bid_size": 8.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.353, "open_interest": 87.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0071, "vega": 0.2353, "theta": -0.0664, "rho": -0.067, "theo": 3.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-11-02T10:30:07", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "TEL270115C00195000", "bid": 27.5, "bid_size": 3.0, "ask": 30.6, "ask_size": 7.0, "iv": 0.3777, "open_interest": 15.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0081, "vega": 0.2653, "theta": -0.0698, "rho": 0.278, "theo": 28.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.1, "last_trade_time": "2026-09-03T12:18:16", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "TEL270115P00195000", "bid": 2.35, "bid_size": 13.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.3612, "open_interest": 60.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0082, "vega": 0.2669, "theta": -0.0737, "rho": -0.0816, "theo": 4.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T13:23:33", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TEL270115C00200000", "bid": 24.4, "bid_size": 27.0, "ask": 26.8, "ask_size": 80.0, "iv": 0.3815, "open_interest": 55.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.0093, "vega": 0.2959, "theta": -0.077, "rho": 0.267, "theo": 25.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.85, "last_trade_time": "2026-10-28T10:57:44", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "TEL270115P00200000", "bid": 5.0, "bid_size": 1.0, "ask": 6.5, "ask_size": 69.0, "iv": 0.3737, "open_interest": 135.0, "volume": 0.0, "delta": -0.2503, "gamma": 0.0094, "vega": 0.2983, "theta": -0.0806, "rho": -0.0984, "theo": 5.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T15:14:23", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "TEL270115C00210000", "bid": 16.7, "bid_size": 116.0, "ask": 19.9, "ask_size": 76.0, "iv": 0.3526, "open_interest": 85.0, "volume": 0.0, "delta": 0.6479, "gamma": 0.0113, "vega": 0.3471, "theta": -0.0885, "rho": 0.2361, "theo": 18.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-28T09:59:52", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TEL270115P00210000", "bid": 6.9, "bid_size": 74.0, "ask": 10.0, "ask_size": 71.0, "iv": 0.3471, "open_interest": 86.0, "volume": 1.0, "delta": -0.3573, "gamma": 0.0116, "vega": 0.3479, "theta": -0.0916, "rho": -0.1362, "theo": 8.5342, "change": -3.9, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T12:21:51", "percent_change": -29.3233, "prev_day_close": 13.2999997138977}, {"option": "TEL270115C00220000", "bid": 12.1, "bid_size": 53.0, "ask": 14.1, "ask_size": 149.0, "iv": 0.3537, "open_interest": 850.0, "volume": 14.0, "delta": 0.5277, "gamma": 0.0124, "vega": 0.3718, "theta": -0.0935, "rho": 0.1962, "theo": 12.638, "change": 5.15, "open": 9.94, "high": 13.0, "low": 9.94, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T15:48:02", "percent_change": 65.6051, "prev_day_close": 7.84999990463257}, {"option": "TEL270115P00220000", "bid": 11.3, "bid_size": 75.0, "ask": 14.4, "ask_size": 63.0, "iv": 0.3381, "open_interest": 134.0, "volume": 0.0, "delta": -0.4808, "gamma": 0.0128, "vega": 0.3709, "theta": -0.0962, "rho": -0.1732, "theo": 12.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-03T13:24:38", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "TEL270115C00230000", "bid": 8.3, "bid_size": 1.0, "ask": 10.2, "ask_size": 99.0, "iv": 0.3597, "open_interest": 249.0, "volume": 0.0, "delta": 0.4068, "gamma": 0.0122, "vega": 0.3627, "theta": -0.0906, "rho": 0.1535, "theo": 8.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T12:11:35", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "TEL270115P00230000", "bid": 17.2, "bid_size": 6.0, "ask": 19.7, "ask_size": 6.0, "iv": 0.3275, "open_interest": 27.0, "volume": 0.0, "delta": -0.6061, "gamma": 0.0127, "vega": 0.3574, "theta": -0.0932, "rho": -0.204, "theo": 18.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-06-05T12:50:57", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "TEL270115C00240000", "bid": 4.4, "bid_size": 3.0, "ask": 7.2, "ask_size": 30.0, "iv": 0.347, "open_interest": 163.0, "volume": 0.0, "delta": 0.2998, "gamma": 0.0109, "vega": 0.3255, "theta": -0.0815, "rho": 0.1141, "theo": 5.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-11-03T15:19:50", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "TEL270115P00240000", "bid": 24.2, "bid_size": 2.0, "ask": 27.1, "ask_size": 3.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.7181, "gamma": 0.0115, "vega": 0.3135, "theta": -0.0837, "rho": -0.2177, "theo": 25.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "TEL270115C00250000", "bid": 2.85, "bid_size": 165.0, "ask": 4.1, "ask_size": 94.0, "iv": 0.3388, "open_interest": 535.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.009, "vega": 0.2743, "theta": -0.0693, "rho": 0.0822, "theo": 3.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "TEL270115P00250000", "bid": 32.2, "bid_size": 6.0, "ask": 35.1, "ask_size": 7.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.8081, "gamma": 0.0096, "vega": 0.2527, "theta": -0.0705, "rho": -0.2173, "theo": 34.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "TEL270115C00260000", "bid": 2.05, "bid_size": 1.0, "ask": 2.8, "ask_size": 79.0, "iv": 0.3537, "open_interest": 125.0, "volume": 2.0, "delta": 0.1514, "gamma": 0.0071, "vega": 0.2212, "theta": -0.0567, "rho": 0.0581, "theo": 2.3768, "change": 0.955, "open": 2.43, "high": 2.43, "low": 2.43, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-09T12:56:48", "percent_change": 64.7458, "prev_day_close": 1.47499996423721}, {"option": "TEL270115P00260000", "bid": 41.0, "bid_size": 6.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0075, "vega": 0.1899, "theta": -0.0556, "rho": -0.2008, "theo": 43.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "TEL270115C00270000", "bid": 0.4, "bid_size": 43.0, "ask": 2.05, "ask_size": 32.0, "iv": 0.3381, "open_interest": 14.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0054, "vega": 0.1739, "theta": -0.0454, "rho": 0.0409, "theo": 1.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T12:26:39", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "TEL270115P00270000", "bid": 50.4, "bid_size": 8.0, "ask": 53.5, "ask_size": 11.0, "iv": 0.3184, "open_interest": 3.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0056, "vega": 0.1355, "theta": -0.0408, "rho": -0.1791, "theo": 52.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.02, "last_trade_time": "2026-11-05T11:04:09", "percent_change": 0.0, "prev_day_close": 63.1499977111816}, {"option": "TEL270115C00280000", "bid": 0.45, "bid_size": 3.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.3589, "open_interest": 67.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0041, "vega": 0.1346, "theta": -0.0358, "rho": 0.0289, "theo": 1.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T12:25:09", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "TEL270115P00280000", "bid": 60.1, "bid_size": 3.0, "ask": 63.3, "ask_size": 2.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0039, "vega": 0.0923, "theta": -0.0274, "rho": -0.1597, "theo": 62.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "TEL270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 2.0, "iv": 0.3793, "open_interest": 9.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0031, "vega": 0.104, "theta": -0.0282, "rho": 0.0206, "theo": 0.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TEL270115P00290000", "bid": 69.9, "bid_size": 4.0, "ask": 73.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0026, "vega": 0.0606, "theta": -0.0161, "rho": -0.1436, "theo": 71.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "TEL270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2.0, "iv": 0.4097, "open_interest": 46.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0023, "vega": 0.0804, "theta": -0.0223, "rho": 0.0149, "theo": 0.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T14:12:41", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TEL270115P00300000", "bid": 79.7, "bid_size": 1.0, "ask": 83.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0017, "vega": 0.039, "theta": -0.0072, "rho": -0.1342, "theo": 81.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "TEL270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.4344, "open_interest": 23.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0017, "vega": 0.0624, "theta": -0.0176, "rho": 0.0109, "theo": 0.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T14:27:48", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TEL270115P00310000", "bid": 89.7, "bid_size": 2.0, "ask": 93.9, "ask_size": 2.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0011, "vega": 0.0231, "theta": -0.0005, "rho": -0.1274, "theo": 91.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.150001525879}, {"option": "TEL270115C00320000", "bid": 0.1, "bid_size": 14.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.4661, "open_interest": 15.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0013, "vega": 0.0487, "theta": -0.014, "rho": 0.0081, "theo": 0.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:54:24", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "TEL270115P00320000", "bid": 99.7, "bid_size": 1.0, "ask": 103.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0007, "vega": 0.0151, "theta": 0.0, "rho": -0.1224, "theo": 101.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.75, "last_trade_time": "2026-08-12T14:43:13", "percent_change": 0.0, "prev_day_close": 112.949996948242}, {"option": "TEL270219C00100000", "bid": 117.4, "bid_size": 1.0, "ask": 121.2, "ask_size": 1.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0187, "theta": 0.0, "rho": 0.2701, "theo": 119.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.700000762939}, {"option": "TEL270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.8085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0193, "theta": -0.0056, "rho": -0.0039, "theo": 0.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TEL270219C00105000", "bid": 112.5, "bid_size": 2.0, "ask": 116.3, "ask_size": 3.0, "iv": 0.622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0003, "vega": 0.0223, "theta": 0.0, "rho": 0.2823, "theo": 114.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "TEL270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 29.0, "iv": 0.7959, "open_interest": 1.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0003, "vega": 0.0235, "theta": -0.0066, "rho": -0.0049, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TEL270219C00110000", "bid": 107.6, "bid_size": 2.0, "ask": 111.4, "ask_size": 3.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0003, "vega": 0.0249, "theta": 0.0, "rho": 0.2953, "theo": 109.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9500007629394}, {"option": "TEL270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 33.0, "iv": 0.6941, "open_interest": 4.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0004, "vega": 0.0284, "theta": -0.0078, "rho": -0.0061, "theo": 0.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TEL270219C00115000", "bid": 102.6, "bid_size": 2.0, "ask": 106.5, "ask_size": 3.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0004, "vega": 0.0334, "theta": 0.0, "rho": 0.3071, "theo": 104.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9500007629394}, {"option": "TEL270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 23.0, "iv": 0.6543, "open_interest": 4.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0004, "vega": 0.0343, "theta": -0.0091, "rho": -0.0075, "theo": 0.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TEL270219C00120000", "bid": 97.6, "bid_size": 2.0, "ask": 101.6, "ask_size": 3.0, "iv": 0.5223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0005, "vega": 0.0374, "theta": 0.0, "rho": 0.3195, "theo": 99.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "TEL270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 18.0, "iv": 0.6324, "open_interest": 5.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0006, "vega": 0.0411, "theta": -0.0106, "rho": -0.0093, "theo": 0.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEL270219C00125000", "bid": 92.7, "bid_size": 2.0, "ask": 96.7, "ask_size": 3.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0006, "vega": 0.0485, "theta": 0.0, "rho": 0.3305, "theo": 94.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1499977111816}, {"option": "TEL270219P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 25.0, "iv": 0.5949, "open_interest": 2.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0007, "vega": 0.0493, "theta": -0.0124, "rho": -0.0115, "theo": 0.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TEL270219C00130000", "bid": 88.0, "bid_size": 1.0, "ask": 91.8, "ask_size": 1.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0008, "vega": 0.0551, "theta": -0.0003, "rho": 0.3421, "theo": 89.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6000022888184}, {"option": "TEL270219P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.594, "open_interest": 2.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0008, "vega": 0.0588, "theta": -0.0144, "rho": -0.0142, "theo": 0.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-07-31T09:30:18", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TEL270219C00135000", "bid": 83.0, "bid_size": 2.0, "ask": 87.0, "ask_size": 3.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.001, "vega": 0.0692, "theta": -0.0032, "rho": 0.3522, "theo": 85.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "TEL270219P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.5908, "open_interest": 5.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.001, "vega": 0.0699, "theta": -0.0167, "rho": -0.0174, "theo": 0.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T14:30:04", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TEL270219C00140000", "bid": 78.7, "bid_size": 3.0, "ask": 82.1, "ask_size": 5.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0012, "vega": 0.0789, "theta": -0.0065, "rho": 0.3625, "theo": 80.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3500022888184}, {"option": "TEL270219P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.5605, "open_interest": 31.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0012, "vega": 0.0828, "theta": -0.0192, "rho": -0.0214, "theo": 0.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T14:49:55", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TEL270219C00145000", "bid": 73.8, "bid_size": 3.0, "ask": 77.4, "ask_size": 4.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0015, "vega": 0.0969, "theta": -0.01, "rho": 0.371, "theo": 75.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3499984741211}, {"option": "TEL270219P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 2.0, "iv": 0.5304, "open_interest": 1.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0015, "vega": 0.0977, "theta": -0.0221, "rho": -0.0262, "theo": 0.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.74999995529652}, {"option": "TEL270219C00150000", "bid": 69.4, "bid_size": 2.0, "ask": 72.6, "ask_size": 2.0, "iv": 0.4791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0018, "vega": 0.1101, "theta": -0.0139, "rho": 0.3797, "theo": 70.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6500015258789}, {"option": "TEL270219P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.4765, "open_interest": 3.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0018, "vega": 0.1148, "theta": -0.0253, "rho": -0.0322, "theo": 1.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T14:47:49", "percent_change": 0.0, "prev_day_close": 1.92499998211861}, {"option": "TEL270219C00155000", "bid": 64.2, "bid_size": 1.0, "ask": 68.0, "ask_size": 4.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0021, "vega": 0.1331, "theta": -0.0181, "rho": 0.3859, "theo": 66.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1500015258789}, {"option": "TEL270219P00155000", "bid": 0.25, "bid_size": 3.0, "ask": 2.85, "ask_size": 19.0, "iv": 0.4657, "open_interest": 1.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0022, "vega": 0.1341, "theta": -0.0288, "rho": -0.0392, "theo": 1.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "TEL270219C00160000", "bid": 59.5, "bid_size": 2.0, "ask": 63.3, "ask_size": 2.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0026, "vega": 0.1494, "theta": -0.0227, "rho": 0.3926, "theo": 61.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "TEL270219P00160000", "bid": 0.4, "bid_size": 3.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.4539, "open_interest": 10.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0026, "vega": 0.1561, "theta": -0.0327, "rho": -0.0478, "theo": 1.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-31T14:09:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TEL270219C00165000", "bid": 55.1, "bid_size": 3.0, "ask": 58.8, "ask_size": 2.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0031, "vega": 0.1785, "theta": -0.0276, "rho": 0.3952, "theo": 56.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "TEL270219P00165000", "bid": 0.4, "bid_size": 4.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.4251, "open_interest": 9.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0031, "vega": 0.1804, "theta": -0.0369, "rho": -0.058, "theo": 2.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "TEL270219C00170000", "bid": 50.7, "bid_size": 3.0, "ask": 54.4, "ask_size": 4.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0036, "vega": 0.1966, "theta": -0.0328, "rho": 0.3999, "theo": 52.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "TEL270219P00170000", "bid": 0.9, "bid_size": 11.0, "ask": 3.4, "ask_size": 27.0, "iv": 0.3989, "open_interest": 10.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0037, "vega": 0.2069, "theta": -0.0414, "rho": -0.07, "theo": 2.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T11:03:34", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TEL270219C00175000", "bid": 46.5, "bid_size": 3.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0042, "vega": 0.2325, "theta": -0.0383, "rho": 0.3973, "theo": 48.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "TEL270219P00175000", "bid": 1.4, "bid_size": 6.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.3816, "open_interest": 17.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0043, "vega": 0.2358, "theta": -0.0462, "rho": -0.0842, "theo": 3.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T13:59:43", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TEL270219C00180000", "bid": 42.5, "bid_size": 1.0, "ask": 45.6, "ask_size": 3.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0049, "vega": 0.2569, "theta": -0.0439, "rho": 0.4008, "theo": 43.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "TEL270219P00180000", "bid": 2.2, "bid_size": 18.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.3823, "open_interest": 66.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.005, "vega": 0.2659, "theta": -0.051, "rho": -0.1005, "theo": 3.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T13:57:08", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TEL270219C00185000", "bid": 38.7, "bid_size": 6.0, "ask": 41.5, "ask_size": 7.0, "iv": 0.4059, "open_interest": 1.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0056, "vega": 0.291, "theta": -0.0496, "rho": 0.3911, "theo": 39.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-07-22T13:15:09", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "TEL270219P00185000", "bid": 3.5, "bid_size": 58.0, "ask": 5.9, "ask_size": 53.0, "iv": 0.3936, "open_interest": 138.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0057, "vega": 0.2974, "theta": -0.056, "rho": -0.1192, "theo": 4.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T13:42:03", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TEL270219C00190000", "bid": 34.4, "bid_size": 18.0, "ask": 38.0, "ask_size": 15.0, "iv": 0.399, "open_interest": 15.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0064, "vega": 0.3266, "theta": -0.0552, "rho": 0.3816, "theo": 35.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.63, "last_trade_time": "2026-10-20T13:27:40", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "TEL270219P00190000", "bid": 4.2, "bid_size": 43.0, "ask": 7.3, "ask_size": 23.0, "iv": 0.3879, "open_interest": 53.0, "volume": 7.0, "delta": -0.2059, "gamma": 0.0064, "vega": 0.3285, "theta": -0.0607, "rho": -0.1402, "theo": 5.6093, "change": -2.9, "open": 6.5, "high": 6.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T15:58:38", "percent_change": -34.1176, "prev_day_close": 8.50000023841858}, {"option": "TEL270219C00195000", "bid": 30.8, "bid_size": 15.0, "ask": 34.0, "ask_size": 16.0, "iv": 0.3907, "open_interest": 2.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0071, "vega": 0.3474, "theta": -0.0605, "rho": 0.3774, "theo": 31.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.7, "last_trade_time": "2026-10-02T13:51:27", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "TEL270219P00195000", "bid": 4.9, "bid_size": 7.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.3614, "open_interest": 96.0, "volume": 0.0, "delta": -0.2413, "gamma": 0.0072, "vega": 0.359, "theta": -0.0653, "rho": -0.1632, "theo": 6.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-02T15:08:21", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "TEL270219C00200000", "bid": 27.3, "bid_size": 21.0, "ask": 30.5, "ask_size": 15.0, "iv": 0.3851, "open_interest": 22.0, "volume": 0.0, "delta": 0.7258, "gamma": 0.0078, "vega": 0.3835, "theta": -0.0653, "rho": 0.359, "theo": 28.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-06T13:40:26", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "TEL270219P00200000", "bid": 6.5, "bid_size": 4.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.3697, "open_interest": 103.0, "volume": 0.0, "delta": -0.2805, "gamma": 0.0079, "vega": 0.3877, "theta": -0.0694, "rho": -0.1881, "theo": 8.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T13:55:48", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TEL270219C00210000", "bid": 21.0, "bid_size": 8.0, "ask": 24.4, "ask_size": 12.0, "iv": 0.3798, "open_interest": 48.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.009, "vega": 0.4263, "theta": -0.073, "rho": 0.3307, "theo": 21.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-28T09:46:31", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "TEL270219P00210000", "bid": 10.8, "bid_size": 20.0, "ask": 14.0, "ask_size": 14.0, "iv": 0.3772, "open_interest": 30.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.0092, "vega": 0.4329, "theta": -0.0757, "rho": -0.2426, "theo": 11.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-11-06T13:19:23", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "TEL270219C00220000", "bid": 15.9, "bid_size": 75.0, "ask": 18.9, "ask_size": 75.0, "iv": 0.3742, "open_interest": 322.0, "volume": 0.0, "delta": 0.5442, "gamma": 0.0097, "vega": 0.4552, "theta": -0.0769, "rho": 0.28, "theo": 16.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-11-06T12:32:25", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "TEL270219P00220000", "bid": 14.9, "bid_size": 7.0, "ask": 18.4, "ask_size": 10.0, "iv": 0.3629, "open_interest": 39.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.0099, "vega": 0.4554, "theta": -0.0786, "rho": -0.2924, "theo": 16.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-03T15:13:42", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "TEL270219C00230000", "bid": 11.6, "bid_size": 28.0, "ask": 13.9, "ask_size": 32.0, "iv": 0.3635, "open_interest": 2598.0, "volume": 459.0, "delta": 0.4487, "gamma": 0.0098, "vega": 0.4541, "theta": -0.0765, "rho": 0.2367, "theo": 12.1587, "change": 3.1, "open": 12.0, "high": 12.0, "low": 11.9, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T11:10:45", "percent_change": 34.8315, "prev_day_close": 8.90000009536743}, {"option": "TEL270219P00230000", "bid": 20.4, "bid_size": 6.0, "ask": 23.6, "ask_size": 8.0, "iv": 0.3526, "open_interest": 32.0, "volume": 0.0, "delta": -0.5636, "gamma": 0.0101, "vega": 0.4506, "theta": -0.0776, "rho": -0.3354, "theo": 21.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-10-29T14:04:02", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "TEL270219C00240000", "bid": 8.0, "bid_size": 34.0, "ask": 10.9, "ask_size": 23.0, "iv": 0.364, "open_interest": 18.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0093, "vega": 0.4337, "theta": -0.0725, "rho": 0.1975, "theo": 8.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T10:40:06", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TEL270219P00240000", "bid": 26.8, "bid_size": 6.0, "ask": 30.4, "ask_size": 7.0, "iv": 0.3496, "open_interest": 3.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.0098, "vega": 0.42, "theta": -0.0732, "rho": -0.3556, "theo": 28.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-10-29T15:11:40", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "TEL270219C00250000", "bid": 5.4, "bid_size": 36.0, "ask": 8.7, "ask_size": 30.0, "iv": 0.3688, "open_interest": 19.0, "volume": 1.0, "delta": 0.2823, "gamma": 0.0083, "vega": 0.3863, "theta": -0.0659, "rho": 0.1501, "theo": 6.3814, "change": 2.45, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 57.6471, "prev_day_close": 4.24999988079071}, {"option": "TEL270219P00250000", "bid": 34.8, "bid_size": 6.0, "ask": 37.2, "ask_size": 6.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.009, "vega": 0.3687, "theta": -0.0665, "rho": -0.3569, "theo": 36.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "TEL270219C00260000", "bid": 3.9, "bid_size": 24.0, "ask": 6.1, "ask_size": 26.0, "iv": 0.3666, "open_interest": 22.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0072, "vega": 0.3377, "theta": -0.0581, "rho": 0.117, "theo": 4.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.12, "last_trade_time": "2026-11-02T14:28:19", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "TEL270219P00260000", "bid": 42.4, "bid_size": 7.0, "ask": 45.7, "ask_size": 6.0, "iv": 0.3387, "open_interest": 5.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.0079, "vega": 0.309, "theta": -0.0581, "rho": -0.3431, "theo": 44.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.95, "last_trade_time": "2026-07-01T11:19:53", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "TEL270219C00270000", "bid": 1.55, "bid_size": 11.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.343, "open_interest": 6.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.006, "vega": 0.288, "theta": -0.0501, "rho": 0.0903, "theo": 3.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-03T15:13:41", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "TEL270219P00270000", "bid": 51.2, "bid_size": 4.0, "ask": 54.9, "ask_size": 5.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.0067, "vega": 0.2459, "theta": -0.0485, "rho": -0.3118, "theo": 53.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "TEL270219C00280000", "bid": 1.4, "bid_size": 8.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.3596, "open_interest": 12.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.005, "vega": 0.2415, "theta": -0.0425, "rho": 0.0694, "theo": 2.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T12:46:41", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TEL270219P00280000", "bid": 60.5, "bid_size": 4.0, "ask": 64.2, "ask_size": 4.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0054, "vega": 0.1845, "theta": -0.0378, "rho": -0.2703, "theo": 62.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1499977111816}, {"option": "TEL270219C00290000", "bid": 0.35, "bid_size": 3.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.3711, "open_interest": 7.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.004, "vega": 0.1999, "theta": -0.0356, "rho": 0.0532, "theo": 1.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-21T13:10:56", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "TEL270219P00290000", "bid": 70.1, "bid_size": 4.0, "ask": 73.5, "ask_size": 5.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0042, "vega": 0.1308, "theta": -0.0267, "rho": -0.2236, "theo": 72.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "TEL270219C00300000", "bid": 0.7, "bid_size": 4.0, "ask": 2.05, "ask_size": 4.0, "iv": 0.3809, "open_interest": 10.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0033, "vega": 0.1702, "theta": -0.0299, "rho": 0.0412, "theo": 1.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T13:11:03", "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "TEL270219P00300000", "bid": 79.9, "bid_size": 4.0, "ask": 83.4, "ask_size": 3.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0031, "vega": 0.0929, "theta": -0.0161, "rho": -0.1882, "theo": 81.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "TEL270219C00310000", "bid": 0.1, "bid_size": 5.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.3974, "open_interest": 11.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0026, "vega": 0.1385, "theta": -0.025, "rho": 0.0329, "theo": 1.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-27T13:36:50", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TEL270219P00310000", "bid": 89.6, "bid_size": 1.0, "ask": 93.8, "ask_size": 2.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0022, "vega": 0.063, "theta": -0.0065, "rho": -0.1742, "theo": 91.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "TEL270219C00320000", "bid": 0.05, "bid_size": 61.0, "ask": 2.1, "ask_size": 98.0, "iv": 0.4181, "open_interest": 34.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0021, "vega": 0.1127, "theta": -0.0208, "rho": 0.0251, "theo": 0.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:25:49", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TEL270219P00320000", "bid": 99.7, "bid_size": 1.0, "ask": 103.5, "ask_size": 1.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0015, "vega": 0.0383, "theta": 0.0, "rho": -0.1529, "theo": 101.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "TEL270219C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0017, "vega": 0.0943, "theta": -0.0174, "rho": 0.0197, "theo": 0.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TEL270219P00330000", "bid": 109.6, "bid_size": 3.0, "ask": 113.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.001, "vega": 0.0256, "theta": 0.0, "rho": -0.1368, "theo": 111.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.049999237061}, {"option": "TEL270416C00115000", "bid": 103.1, "bid_size": 2.0, "ask": 106.7, "ask_size": 3.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0005, "vega": 0.0465, "theta": 0.0, "rho": 0.4031, "theo": 104.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "TEL270416P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 2.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0005, "vega": 0.0467, "theta": -0.0066, "rho": -0.0121, "theo": 0.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TEL270416C00120000", "bid": 98.0, "bid_size": 3.0, "ask": 101.8, "ask_size": 2.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0006, "vega": 0.0572, "theta": 0.0, "rho": 0.4821, "theo": 99.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6500015258789}, {"option": "TEL270416P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 2.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0006, "vega": 0.0577, "theta": -0.008, "rho": -0.0154, "theo": 0.3976, "change": 0.0, "open": 0.0, "high": 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": "TEL270416C00125000", "bid": 93.3, "bid_size": 5.0, "ask": 97.0, "ask_size": 5.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0007, "vega": 0.0698, "theta": 0.0, "rho": 0.5133, "theo": 95.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6500015258789}, {"option": "TEL270416P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.4992, "open_interest": 3.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0007, "vega": 0.0703, "theta": -0.0096, "rho": -0.0196, "theo": 0.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T09:58:58", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TEL270416C00130000", "bid": 89.5, "bid_size": 10.0, "ask": 92.2, "ask_size": 10.0, "iv": 0.5004, "open_interest": 0.0, "volume": 1.0, "delta": 0.9744, "gamma": 0.0009, "vega": 0.0846, "theta": 0.0, "rho": 0.5308, "theo": 90.2942, "change": 13.05, "open": 92.0, "high": 92.0, "low": 92.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 16.5295, "prev_day_close": 78.9499969482422}, {"option": "TEL270416P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.5101, "open_interest": 2.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0009, "vega": 0.0855, "theta": -0.0114, "rho": -0.0246, "theo": 0.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T09:52:50", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "TEL270416C00135000", "bid": 84.5, "bid_size": 10.0, "ask": 87.4, "ask_size": 10.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0011, "vega": 0.1017, "theta": -0.001, "rho": 0.5456, "theo": 85.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "TEL270416P00135000", "bid": 0.05, "bid_size": 44.0, "ask": 2.8, "ask_size": 56.0, "iv": 0.4869, "open_interest": 4.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0011, "vega": 0.1026, "theta": -0.0135, "rho": -0.0307, "theo": 0.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T13:12:38", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TEL270416C00140000", "bid": 79.3, "bid_size": 2.0, "ask": 82.6, "ask_size": 2.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0014, "vega": 0.1213, "theta": -0.004, "rho": 0.5591, "theo": 80.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3500022888184}, {"option": "TEL270416P00140000", "bid": 0.05, "bid_size": 4.0, "ask": 1.55, "ask_size": 20.0, "iv": 0.4055, "open_interest": 4.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0014, "vega": 0.1227, "theta": -0.0159, "rho": -0.0381, "theo": 1.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-02T09:58:58", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "TEL270416C00145000", "bid": 74.7, "bid_size": 2.0, "ask": 77.8, "ask_size": 2.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0016, "vega": 0.1435, "theta": -0.0073, "rho": 0.5708, "theo": 76.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9999980926514}, {"option": "TEL270416P00145000", "bid": 0.45, "bid_size": 4.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0017, "vega": 0.145, "theta": -0.0185, "rho": -0.047, "theo": 1.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "TEL270416C00150000", "bid": 69.9, "bid_size": 1.0, "ask": 73.4, "ask_size": 2.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.002, "vega": 0.1684, "theta": -0.0109, "rho": 0.5807, "theo": 71.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "TEL270416P00150000", "bid": 0.4, "bid_size": 5.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.3974, "open_interest": 1.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.002, "vega": 0.1702, "theta": -0.0214, "rho": -0.0576, "theo": 1.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "TEL270416C00155000", "bid": 65.3, "bid_size": 3.0, "ask": 68.8, "ask_size": 2.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0023, "vega": 0.1957, "theta": -0.0147, "rho": 0.5885, "theo": 67.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "TEL270416P00155000", "bid": 0.2, "bid_size": 11.0, "ask": 2.95, "ask_size": 18.0, "iv": 0.3802, "open_interest": 1.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0024, "vega": 0.1979, "theta": -0.0246, "rho": -0.0699, "theo": 2.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "TEL270416C00160000", "bid": 61.0, "bid_size": 2.0, "ask": 64.4, "ask_size": 2.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0027, "vega": 0.2257, "theta": -0.0187, "rho": 0.5939, "theo": 62.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "TEL270416P00160000", "bid": 0.25, "bid_size": 3.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0028, "vega": 0.2279, "theta": -0.0279, "rho": -0.0843, "theo": 2.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "TEL270416C00165000", "bid": 56.6, "bid_size": 3.0, "ask": 60.1, "ask_size": 5.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0032, "vega": 0.2574, "theta": -0.0229, "rho": 0.5968, "theo": 58.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "TEL270416P00165000", "bid": 1.4, "bid_size": 9.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0032, "vega": 0.2601, "theta": -0.0315, "rho": -0.1008, "theo": 3.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "TEL270416C00170000", "bid": 52.6, "bid_size": 3.0, "ask": 55.9, "ask_size": 4.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.0036, "vega": 0.2912, "theta": -0.0272, "rho": 0.5968, "theo": 54.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "TEL270416P00170000", "bid": 1.55, "bid_size": 8.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0037, "vega": 0.2938, "theta": -0.0352, "rho": -0.1195, "theo": 3.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "TEL270416C00175000", "bid": 48.3, "bid_size": 4.0, "ask": 51.4, "ask_size": 3.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0042, "vega": 0.3258, "theta": -0.0315, "rho": 0.5941, "theo": 50.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "TEL270416P00175000", "bid": 2.05, "bid_size": 9.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.3613, "open_interest": 1.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0042, "vega": 0.3294, "theta": -0.0389, "rho": -0.1407, "theo": 4.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-10-30T09:30:07", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TEL270416C00180000", "bid": 44.2, "bid_size": 3.0, "ask": 47.3, "ask_size": 4.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0047, "vega": 0.3612, "theta": -0.0358, "rho": 0.588, "theo": 46.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "TEL270416P00180000", "bid": 3.8, "bid_size": 4.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0048, "vega": 0.3646, "theta": -0.0426, "rho": -0.164, "theo": 5.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "TEL270416C00185000", "bid": 40.5, "bid_size": 4.0, "ask": 43.7, "ask_size": 3.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0052, "vega": 0.3961, "theta": -0.04, "rho": 0.5791, "theo": 42.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "TEL270416P00185000", "bid": 4.4, "bid_size": 5.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.199, "gamma": 0.0053, "vega": 0.4003, "theta": -0.0462, "rho": -0.1908, "theo": 6.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "TEL270416C00190000", "bid": 36.9, "bid_size": 5.0, "ask": 40.1, "ask_size": 5.0, "iv": 0.3655, "open_interest": 1.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0057, "vega": 0.4299, "theta": -0.044, "rho": 0.5668, "theo": 38.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.93, "last_trade_time": "2026-09-24T10:35:35", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "TEL270416P00190000", "bid": 5.6, "bid_size": 5.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.3535, "open_interest": 1.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.0058, "vega": 0.4339, "theta": -0.0496, "rho": -0.2183, "theo": 7.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-09-28T10:26:40", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TEL270416C00195000", "bid": 33.5, "bid_size": 5.0, "ask": 36.7, "ask_size": 5.0, "iv": 0.3638, "open_interest": 3.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.0062, "vega": 0.4618, "theta": -0.0478, "rho": 0.5517, "theo": 35.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-11-02T11:43:54", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "TEL270416P00195000", "bid": 7.4, "bid_size": 2.0, "ask": 10.6, "ask_size": 2.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.2622, "gamma": 0.0064, "vega": 0.4656, "theta": -0.0528, "rho": -0.248, "theo": 9.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "TEL270416C00200000", "bid": 30.2, "bid_size": 2.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.7083, "gamma": 0.0067, "vega": 0.4907, "theta": -0.0511, "rho": 0.5337, "theo": 31.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "TEL270416P00200000", "bid": 8.8, "bid_size": 4.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.3523, "open_interest": 4.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0068, "vega": 0.494, "theta": -0.0555, "rho": -0.2795, "theo": 10.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-12T12:26:37", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "TEL270416C00210000", "bid": 24.4, "bid_size": 7.0, "ask": 27.5, "ask_size": 9.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.6349, "gamma": 0.0074, "vega": 0.5369, "theta": -0.0563, "rho": 0.4903, "theo": 25.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "TEL270416P00210000", "bid": 12.8, "bid_size": 6.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.3479, "open_interest": 3.0, "volume": 0.0, "delta": -0.3721, "gamma": 0.0076, "vega": 0.539, "theta": -0.0596, "rho": -0.3432, "theo": 14.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-10-26T12:54:58", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "TEL270416C00220000", "bid": 19.3, "bid_size": 20.0, "ask": 22.4, "ask_size": 42.0, "iv": 0.3548, "open_interest": 4.0, "volume": 16.0, "delta": 0.5575, "gamma": 0.0079, "vega": 0.5638, "theta": -0.0592, "rho": 0.4393, "theo": 20.433, "change": 5.85, "open": 20.8, "high": 21.1, "low": 20.8, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 38.3607, "prev_day_close": 15.25}, {"option": "TEL270416P00220000", "bid": 17.6, "bid_size": 6.0, "ask": 20.9, "ask_size": 9.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.4521, "gamma": 0.0082, "vega": 0.5635, "theta": -0.0614, "rho": -0.4075, "theo": 19.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "TEL270416C00230000", "bid": 14.6, "bid_size": 20.0, "ask": 17.9, "ask_size": 24.0, "iv": 0.3476, "open_interest": 1.0, "volume": 0.0, "delta": 0.4795, "gamma": 0.0081, "vega": 0.5691, "theta": -0.0597, "rho": 0.3841, "theo": 16.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.01, "last_trade_time": "2026-09-15T12:35:13", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TEL270416P00230000", "bid": 23.0, "bid_size": 6.0, "ask": 26.4, "ask_size": 8.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.5333, "gamma": 0.0084, "vega": 0.5647, "theta": -0.0611, "rho": -0.4634, "theo": 24.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "TEL270416C00240000", "bid": 10.9, "bid_size": 20.0, "ask": 14.2, "ask_size": 38.0, "iv": 0.3436, "open_interest": 1.0, "volume": 0.0, "delta": 0.4044, "gamma": 0.0079, "vega": 0.5538, "theta": -0.058, "rho": 0.3283, "theo": 12.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-09-03T13:38:32", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "TEL270416P00240000", "bid": 29.5, "bid_size": 6.0, "ask": 32.4, "ask_size": 7.0, "iv": 0.3364, "open_interest": 22.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.0084, "vega": 0.5425, "theta": -0.0587, "rho": -0.5041, "theo": 31.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-10-22T09:32:42", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "TEL270416C00250000", "bid": 8.6, "bid_size": 25.0, "ask": 10.7, "ask_size": 39.0, "iv": 0.3422, "open_interest": 23.0, "volume": 1.0, "delta": 0.335, "gamma": 0.0075, "vega": 0.5215, "theta": -0.0545, "rho": 0.2749, "theo": 9.486, "change": 1.3, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T09:38:01", "percent_change": 19.1176, "prev_day_close": 6.80000019073486}, {"option": "TEL270416P00250000", "bid": 36.3, "bid_size": 6.0, "ask": 39.7, "ask_size": 7.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.6873, "gamma": 0.0081, "vega": 0.5, "theta": -0.0549, "rho": -0.5243, "theo": 38.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "TEL270416C00260000", "bid": 5.5, "bid_size": 24.0, "ask": 9.4, "ask_size": 46.0, "iv": 0.3435, "open_interest": 1.0, "volume": 2.0, "delta": 0.2731, "gamma": 0.0068, "vega": 0.4769, "theta": -0.0497, "rho": 0.2261, "theo": 7.1871, "change": 2.51, "open": 7.66, "high": 7.66, "low": 7.66, "tick": "no_change", "last_trade_price": 7.66, "last_trade_time": "2026-11-09T15:22:21", "percent_change": 48.7379, "prev_day_close": 5.14999997615814}, {"option": "TEL270416P00260000", "bid": 44.1, "bid_size": 6.0, "ask": 47.1, "ask_size": 6.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.0077, "vega": 0.4406, "theta": -0.05, "rho": -0.5155, "theo": 46.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "TEL270416C00270000", "bid": 4.1, "bid_size": 26.0, "ask": 7.1, "ask_size": 26.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0061, "vega": 0.4252, "theta": -0.0442, "rho": 0.1831, "theo": 5.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "TEL270416P00270000", "bid": 52.5, "bid_size": 6.0, "ask": 55.5, "ask_size": 6.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.007, "vega": 0.3685, "theta": -0.0444, "rho": -0.478, "theo": 54.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4500007629394}, {"option": "TEL270416C00280000", "bid": 3.0, "bid_size": 7.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.0053, "vega": 0.3712, "theta": -0.0384, "rho": 0.1465, "theo": 4.0445, "change": 0.0, "open": 0.0, "high": 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": "TEL270416P00280000", "bid": 61.4, "bid_size": 4.0, "ask": 64.4, "ask_size": 3.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0062, "vega": 0.2913, "theta": -0.0374, "rho": -0.4108, "theo": 63.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "TEL270416C00290000", "bid": 1.8, "bid_size": 8.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0045, "vega": 0.3182, "theta": -0.0329, "rho": 0.116, "theo": 3.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "TEL270416P00290000", "bid": 70.6, "bid_size": 4.0, "ask": 73.7, "ask_size": 5.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0052, "vega": 0.2144, "theta": -0.0286, "rho": -0.3316, "theo": 72.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1500015258789}, {"option": "TEL270416C00300000", "bid": 0.9, "bid_size": 5.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.3433, "open_interest": 3.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0038, "vega": 0.2687, "theta": -0.0277, "rho": 0.0911, "theo": 2.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T10:22:30", "percent_change": 0.0, "prev_day_close": 1.90000005066395}, {"option": "TEL270416P00300000", "bid": 80.7, "bid_size": 1.0, "ask": 83.3, "ask_size": 6.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.004, "vega": 0.1415, "theta": -0.0177, "rho": -0.2665, "theo": 82.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "TEL270416C00310000", "bid": 1.35, "bid_size": 22.0, "ask": 2.25, "ask_size": 29.0, "iv": 0.3465, "open_interest": 11.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0032, "vega": 0.2243, "theta": -0.0231, "rho": 0.0711, "theo": 1.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T14:19:31", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TEL270416P00310000", "bid": 89.9, "bid_size": 4.0, "ask": 93.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0027, "vega": 0.0858, "theta": -0.0066, "rho": -0.2025, "theo": 91.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.950000762939}, {"option": "TEL270416C00320000", "bid": 0.05, "bid_size": 2.0, "ask": 3.3, "ask_size": 4.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0026, "vega": 0.1853, "theta": -0.019, "rho": 0.0552, "theo": 1.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "TEL270416P00320000", "bid": 99.7, "bid_size": 2.0, "ask": 104.0, "ask_size": 2.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0017, "vega": 0.048, "theta": 0.0, "rho": -0.1578, "theo": 101.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.100002288818}, {"option": "TEL270416C00330000", "bid": 0.2, "bid_size": 4.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0021, "vega": 0.1522, "theta": -0.0156, "rho": 0.0429, "theo": 0.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TEL270416P00330000", "bid": 109.6, "bid_size": 3.0, "ask": 113.5, "ask_size": 2.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0009, "vega": 0.0241, "theta": 0.0, "rho": -0.1406, "theo": 111.5358, "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": 123.199996948242}, {"option": "TEL270521C00100000", "bid": 118.0, "bid_size": 1.0, "ask": 122.1, "ask_size": 1.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0003, "vega": 0.0422, "theta": 0.0, "rho": 0.4989, "theo": 119.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.400001525879}, {"option": "TEL270521P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.5469, "open_interest": 2.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0003, "vega": 0.0433, "theta": -0.0054, "rho": -0.013, "theo": 0.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T11:27:23", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TEL270521C00105000", "bid": 113.2, "bid_size": 3.0, "ask": 117.1, "ask_size": 4.0, "iv": 0.5692, "open_interest": 5.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0004, "vega": 0.0476, "theta": 0.0, "rho": 0.523, "theo": 114.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.0, "last_trade_time": "2026-08-28T12:24:13", "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "TEL270521P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 17.0, "iv": 0.5074, "open_interest": 1.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0004, "vega": 0.0526, "theta": -0.0064, "rho": -0.0163, "theo": 0.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TEL270521C00110000", "bid": 108.5, "bid_size": 2.0, "ask": 112.3, "ask_size": 3.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0005, "vega": 0.0624, "theta": 0.0, "rho": 0.5437, "theo": 109.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "TEL270521P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.4872, "open_interest": 1.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0005, "vega": 0.0635, "theta": -0.0076, "rho": -0.0204, "theo": 0.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TEL270521C00115000", "bid": 103.9, "bid_size": 5.0, "ask": 107.5, "ask_size": 5.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0006, "vega": 0.0708, "theta": 0.0, "rho": 0.5655, "theo": 105.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9500007629394}, {"option": "TEL270521P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 55.0, "iv": 0.5153, "open_interest": 5.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0006, "vega": 0.0762, "theta": -0.0089, "rho": -0.0253, "theo": 0.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T14:51:07", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TEL270521C00120000", "bid": 99.6, "bid_size": 11.0, "ask": 102.3, "ask_size": 11.0, "iv": 0.5197, "open_interest": 0.0, "volume": 1.0, "delta": 0.9757, "gamma": 0.0007, "vega": 0.0897, "theta": 0.0, "rho": 0.5842, "theo": 100.4015, "change": 12.75, "open": 102.4, "high": 102.4, "low": 102.4, "tick": "up", "last_trade_price": 102.4, "last_trade_time": "2026-11-09T14:38:42", "percent_change": 14.222, "prev_day_close": 89.6500015258789}, {"option": "TEL270521P00120000", "bid": 0.15, "bid_size": 16.0, "ask": 1.9, "ask_size": 25.0, "iv": 0.4955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0008, "vega": 0.0909, "theta": -0.0104, "rho": -0.0312, "theo": 0.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TEL270521C00125000", "bid": 94.8, "bid_size": 10.0, "ask": 97.9, "ask_size": 10.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0009, "vega": 0.1018, "theta": -0.0003, "rho": 0.6039, "theo": 95.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4500007629394}, {"option": "TEL270521P00125000", "bid": 0.1, "bid_size": 19.0, "ask": 2.15, "ask_size": 40.0, "iv": 0.4754, "open_interest": 9.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0009, "vega": 0.1076, "theta": -0.0121, "rho": -0.0383, "theo": 0.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T14:03:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TEL270521C00130000", "bid": 89.7, "bid_size": 3.0, "ask": 93.1, "ask_size": 5.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0011, "vega": 0.1252, "theta": -0.0027, "rho": 0.62, "theo": 91.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "TEL270521P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0011, "vega": 0.1265, "theta": -0.014, "rho": -0.0466, "theo": 1.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TEL270521C00135000", "bid": 85.1, "bid_size": 3.0, "ask": 88.4, "ask_size": 4.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0013, "vega": 0.1416, "theta": -0.0054, "rho": 0.637, "theo": 86.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "TEL270521P00135000", "bid": 0.05, "bid_size": 4.0, "ask": 2.8, "ask_size": 15.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0013, "vega": 0.1478, "theta": -0.0161, "rho": -0.0566, "theo": 1.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "TEL270521C00140000", "bid": 80.3, "bid_size": 3.0, "ask": 83.8, "ask_size": 4.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0015, "vega": 0.1699, "theta": -0.0082, "rho": 0.6496, "theo": 81.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "TEL270521P00140000", "bid": 0.2, "bid_size": 4.0, "ask": 2.9, "ask_size": 15.0, "iv": 0.4224, "open_interest": 1.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0016, "vega": 0.1713, "theta": -0.0184, "rho": -0.0681, "theo": 1.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T15:29:02", "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "TEL270521C00145000", "bid": 76.1, "bid_size": 3.0, "ask": 79.2, "ask_size": 2.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0018, "vega": 0.1907, "theta": -0.0112, "rho": 0.6631, "theo": 77.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "TEL270521P00145000", "bid": 0.3, "bid_size": 3.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.4125, "open_interest": 1.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0019, "vega": 0.1974, "theta": -0.0208, "rho": -0.0817, "theo": 2.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-08T15:30:25", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "TEL270521C00150000", "bid": 71.4, "bid_size": 2.0, "ask": 74.7, "ask_size": 4.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0021, "vega": 0.2239, "theta": -0.0144, "rho": 0.6714, "theo": 72.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-07-27T09:36:20", "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "TEL270521P00150000", "bid": 0.45, "bid_size": 1.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0022, "vega": 0.2251, "theta": -0.0234, "rho": -0.0969, "theo": 2.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "TEL270521C00155000", "bid": 66.7, "bid_size": 1.0, "ask": 70.0, "ask_size": 4.0, "iv": 0.4054, "open_interest": 2.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0024, "vega": 0.2487, "theta": -0.0177, "rho": 0.6807, "theo": 68.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-07-21T10:15:20", "percent_change": 0.0, "prev_day_close": 57.8000011444092}, {"option": "TEL270521P00155000", "bid": 1.5, "bid_size": 5.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.3977, "open_interest": 1.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0025, "vega": 0.2556, "theta": -0.0262, "rho": -0.1145, "theo": 2.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-08-17T11:44:50", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "TEL270521C00160000", "bid": 62.5, "bid_size": 4.0, "ask": 65.7, "ask_size": 3.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0028, "vega": 0.2861, "theta": -0.0212, "rho": 0.6835, "theo": 64.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "TEL270521P00160000", "bid": 1.95, "bid_size": 5.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0029, "vega": 0.2876, "theta": -0.0291, "rho": -0.1343, "theo": 3.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "TEL270521C00165000", "bid": 58.2, "bid_size": 3.0, "ask": 61.5, "ask_size": 2.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0032, "vega": 0.3139, "theta": -0.0247, "rho": 0.688, "theo": 59.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "TEL270521P00165000", "bid": 2.55, "bid_size": 5.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0032, "vega": 0.3214, "theta": -0.0321, "rho": -0.1571, "theo": 4.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TEL270521C00170000", "bid": 54.0, "bid_size": 3.0, "ask": 56.9, "ask_size": 4.0, "iv": 0.3799, "open_interest": 3.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.0036, "vega": 0.354, "theta": -0.0283, "rho": 0.6846, "theo": 55.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-10-28T09:31:39", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "TEL270521P00170000", "bid": 2.6, "bid_size": 5.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.3701, "open_interest": 3.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0037, "vega": 0.3559, "theta": -0.0352, "rho": -0.1813, "theo": 5.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-27T15:53:04", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "TEL270521C00175000", "bid": 50.6, "bid_size": 3.0, "ask": 53.7, "ask_size": 3.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.004, "vega": 0.3833, "theta": -0.0319, "rho": 0.6838, "theo": 51.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "TEL270521P00175000", "bid": 4.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": -0.1641, "gamma": 0.0041, "vega": 0.3913, "theta": -0.0382, "rho": -0.2083, "theo": 5.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "TEL270521C00180000", "bid": 46.4, "bid_size": 4.0, "ask": 49.4, "ask_size": 2.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0044, "vega": 0.4237, "theta": -0.0354, "rho": 0.6735, "theo": 47.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "TEL270521P00180000", "bid": 4.7, "bid_size": 5.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.366, "open_interest": 10.0, "volume": 0.0, "delta": -0.1887, "gamma": 0.0045, "vega": 0.4264, "theta": -0.0413, "rho": -0.2386, "theo": 7.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-07-22T10:46:22", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "TEL270521C00185000", "bid": 42.8, "bid_size": 6.0, "ask": 45.9, "ask_size": 6.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0048, "vega": 0.4523, "theta": -0.0388, "rho": 0.6674, "theo": 44.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8499984741211}, {"option": "TEL270521P00185000", "bid": 6.0, "bid_size": 6.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.3636, "open_interest": 4.0, "volume": 0.0, "delta": -0.215, "gamma": 0.005, "vega": 0.4609, "theta": -0.0441, "rho": -0.2694, "theo": 8.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-23T13:32:13", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "TEL270521C00190000", "bid": 40.0, "bid_size": 10.0, "ask": 42.4, "ask_size": 16.0, "iv": 0.3815, "open_interest": 9.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0053, "vega": 0.4901, "theta": -0.042, "rho": 0.6501, "theo": 40.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-10-26T10:47:52", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "TEL270521P00190000", "bid": 7.5, "bid_size": 23.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.3591, "open_interest": 6.0, "volume": 34.0, "delta": -0.2434, "gamma": 0.0054, "vega": 0.4931, "theta": -0.0468, "rho": -0.3033, "theo": 9.6258, "change": -2.4, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T11:55:07", "percent_change": -19.0476, "prev_day_close": 12.5999999046326}, {"option": "TEL270521C00195000", "bid": 35.9, "bid_size": 12.0, "ask": 39.2, "ask_size": 14.0, "iv": 0.3718, "open_interest": 1.0, "volume": 0.0, "delta": 0.7323, "gamma": 0.0056, "vega": 0.5157, "theta": -0.0449, "rho": 0.639, "theo": 37.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.26, "last_trade_time": "2026-07-06T10:31:32", "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "TEL270521P00195000", "bid": 9.0, "bid_size": 6.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.3594, "open_interest": 10.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.0058, "vega": 0.5237, "theta": -0.0493, "rho": -0.337, "theo": 11.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-30T10:46:46", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "TEL270521C00200000", "bid": 33.5, "bid_size": 3.0, "ask": 36.1, "ask_size": 6.0, "iv": 0.377, "open_interest": 11.0, "volume": 0.0, "delta": 0.7013, "gamma": 0.006, "vega": 0.5477, "theta": -0.0476, "rho": 0.6152, "theo": 34.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-10-29T10:53:43", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "TEL270521P00200000", "bid": 10.8, "bid_size": 5.0, "ask": 14.2, "ask_size": 6.0, "iv": 0.3581, "open_interest": 35.0, "volume": 0.0, "delta": -0.3055, "gamma": 0.0062, "vega": 0.5508, "theta": -0.0515, "rho": -0.3725, "theo": 12.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-03T10:46:35", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "TEL270521C00210000", "bid": 27.1, "bid_size": 5.0, "ask": 30.3, "ask_size": 5.0, "iv": 0.3667, "open_interest": 7.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.0066, "vega": 0.5914, "theta": -0.0518, "rho": 0.5706, "theo": 28.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-10-23T13:14:02", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "TEL270521P00210000", "bid": 15.1, "bid_size": 4.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.3584, "open_interest": 1.0, "volume": 0.0, "delta": -0.3732, "gamma": 0.0068, "vega": 0.5937, "theta": -0.0548, "rho": -0.4444, "theo": 16.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-10-29T14:03:25", "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "TEL270521C00220000", "bid": 21.8, "bid_size": 1.0, "ask": 25.5, "ask_size": 14.0, "iv": 0.3633, "open_interest": 83.0, "volume": 0.0, "delta": 0.5666, "gamma": 0.007, "vega": 0.6179, "theta": -0.0544, "rho": 0.5188, "theo": 23.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-11-02T13:36:21", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TEL270521P00220000", "bid": 19.8, "bid_size": 4.0, "ask": 23.4, "ask_size": 4.0, "iv": 0.3549, "open_interest": 2.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.0072, "vega": 0.6183, "theta": -0.0565, "rho": -0.5126, "theo": 21.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-10-29T14:03:25", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "TEL270521C00230000", "bid": 17.4, "bid_size": 5.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.3591, "open_interest": 32.0, "volume": 0.0, "delta": 0.4975, "gamma": 0.0072, "vega": 0.6257, "theta": -0.0552, "rho": 0.4631, "theo": 18.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-11-02T14:42:53", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TEL270521P00230000", "bid": 25.3, "bid_size": 4.0, "ask": 28.9, "ask_size": 3.0, "iv": 0.3514, "open_interest": 1.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.0075, "vega": 0.6228, "theta": -0.0566, "rho": -0.5737, "theo": 27.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-10-29T14:03:25", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "TEL270521C00240000", "bid": 14.1, "bid_size": 3.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.3618, "open_interest": 1.0, "volume": 0.0, "delta": 0.4306, "gamma": 0.0071, "vega": 0.6156, "theta": -0.0544, "rho": 0.4062, "theo": 15.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-25T09:31:45", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "TEL270521P00240000", "bid": 31.4, "bid_size": 4.0, "ask": 34.7, "ask_size": 1.0, "iv": 0.3442, "open_interest": 1.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.0075, "vega": 0.6076, "theta": -0.0552, "rho": -0.6222, "theo": 33.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-10-29T14:03:24", "percent_change": 0.0, "prev_day_close": 40.9000015258789}, {"option": "TEL270521C00250000", "bid": 11.0, "bid_size": 20.0, "ask": 14.5, "ask_size": 28.0, "iv": 0.3609, "open_interest": 2.0, "volume": 0.0, "delta": 0.368, "gamma": 0.0068, "vega": 0.5935, "theta": -0.0522, "rho": 0.351, "theo": 12.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T12:11:44", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "TEL270521P00250000", "bid": 38.3, "bid_size": 3.0, "ask": 41.8, "ask_size": 4.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.0074, "vega": 0.5744, "theta": -0.0528, "rho": -0.6499, "theo": 40.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "TEL270521C00260000", "bid": 8.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.3111, "gamma": 0.0064, "vega": 0.5617, "theta": -0.049, "rho": 0.3105, "theo": 9.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "TEL270521P00260000", "bid": 45.7, "bid_size": 1.0, "ask": 48.9, "ask_size": 3.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.7161, "gamma": 0.0071, "vega": 0.5252, "theta": -0.0496, "rho": -0.6521, "theo": 47.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "TEL270521C00270000", "bid": 5.8, "bid_size": 5.0, "ask": 9.1, "ask_size": 4.0, "iv": 0.3461, "open_interest": 1.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.0059, "vega": 0.5138, "theta": -0.045, "rho": 0.258, "theo": 7.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-29T14:03:25", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "TEL270521P00270000", "bid": 53.8, "bid_size": 4.0, "ask": 57.0, "ask_size": 4.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0068, "vega": 0.4626, "theta": -0.0459, "rho": -0.6231, "theo": 55.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3500003814697}, {"option": "TEL270521C00280000", "bid": 4.3, "bid_size": 3.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.0053, "vega": 0.4624, "theta": -0.0408, "rho": 0.2131, "theo": 5.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "TEL270521P00280000", "bid": 62.3, "bid_size": 4.0, "ask": 65.6, "ask_size": 4.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0063, "vega": 0.3935, "theta": -0.0418, "rho": -0.5721, "theo": 64.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "TEL270521C00290000", "bid": 2.9, "bid_size": 3.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": 0.1792, "gamma": 0.0047, "vega": 0.4116, "theta": -0.0364, "rho": 0.176, "theo": 4.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "TEL270521P00290000", "bid": 71.3, "bid_size": 4.0, "ask": 74.3, "ask_size": 1.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0057, "vega": 0.3199, "theta": -0.0368, "rho": -0.5084, "theo": 73.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "TEL270521C00300000", "bid": 1.95, "bid_size": 5.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0042, "vega": 0.3684, "theta": -0.0322, "rho": 0.1452, "theo": 3.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "TEL270521P00300000", "bid": 80.6, "bid_size": 4.0, "ask": 83.9, "ask_size": 3.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.0049, "vega": 0.2408, "theta": -0.03, "rho": -0.4161, "theo": 82.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.3499984741211}, {"option": "TEL270521C00310000", "bid": 1.65, "bid_size": 1.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.3573, "open_interest": 4.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0036, "vega": 0.321, "theta": -0.0282, "rho": 0.1223, "theo": 2.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-26T14:30:43", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "TEL270521P00310000", "bid": 90.1, "bid_size": 7.0, "ask": 93.5, "ask_size": 4.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.004, "vega": 0.1668, "theta": -0.0213, "rho": -0.3092, "theo": 92.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.950000762939}, {"option": "TEL270521C00320000", "bid": 0.65, "bid_size": 3.0, "ask": 3.9, "ask_size": 4.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0031, "vega": 0.2765, "theta": -0.0245, "rho": 0.0987, "theo": 2.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "TEL270521P00320000", "bid": 99.8, "bid_size": 7.0, "ask": 103.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.003, "vega": 0.1211, "theta": -0.0118, "rho": -0.2526, "theo": 101.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "TEL270521C00330000", "bid": 0.2, "bid_size": 4.0, "ask": 3.5, "ask_size": 4.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0027, "vega": 0.2431, "theta": -0.0212, "rho": 0.0808, "theo": 1.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "TEL270521P00330000", "bid": 109.7, "bid_size": 1.0, "ask": 113.6, "ask_size": 1.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.002, "vega": 0.0668, "theta": -0.0023, "rho": -0.2039, "theo": 111.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.150001525879}, {"option": "TEL270820C00100000", "bid": 118.5, "bid_size": 2.0, "ask": 122.4, "ask_size": 4.0, "iv": 0.4946, "open_interest": 1.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0004, "vega": 0.0705, "theta": 0.0, "rho": 0.7194, "theo": 120.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-09-10T10:35:30", "percent_change": 0.0, "prev_day_close": 108.799999237061}, {"option": "TEL270820P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 16.0, "iv": 0.5417, "open_interest": 1.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0004, "vega": 0.0718, "theta": -0.0054, "rho": -0.0279, "theo": 0.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-07-22T11:11:46", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TEL270820C00105000", "bid": 113.6, "bid_size": 3.0, "ask": 117.7, "ask_size": 4.0, "iv": 0.4697, "open_interest": 4.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0005, "vega": 0.0806, "theta": 0.0, "rho": 0.7522, "theo": 115.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.0, "last_trade_time": "2026-08-05T09:32:54", "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "TEL270820P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 25.0, "iv": 0.5165, "open_interest": 10.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0005, "vega": 0.0862, "theta": -0.0064, "rho": -0.0347, "theo": 0.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-07-22T10:20:35", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TEL270820C00110000", "bid": 109.0, "bid_size": 2.0, "ask": 112.9, "ask_size": 1.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0006, "vega": 0.1017, "theta": 0.0, "rho": 0.7802, "theo": 110.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.4500007629394}, {"option": "TEL270820P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 20.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0006, "vega": 0.103, "theta": -0.0076, "rho": -0.0428, "theo": 0.78, "change": 0.0, "open": 0.0, "high": 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": "TEL270820C00115000", "bid": 104.0, "bid_size": 4.0, "ask": 108.3, "ask_size": 4.0, "iv": 0.4314, "open_interest": 1.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0007, "vega": 0.1161, "theta": 0.0, "rho": 0.809, "theo": 106.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.7, "last_trade_time": "2026-09-24T12:16:47", "percent_change": 0.0, "prev_day_close": 95.1999969482422}, {"option": "TEL270820P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 2.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0008, "vega": 0.122, "theta": -0.0088, "rho": -0.0524, "theo": 0.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TEL270820C00120000", "bid": 100.0, "bid_size": 3.0, "ask": 103.6, "ask_size": 4.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0009, "vega": 0.1419, "theta": 0.0, "rho": 0.8353, "theo": 101.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3499984741211}, {"option": "TEL270820P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0009, "vega": 0.1433, "theta": -0.0102, "rho": -0.0636, "theo": 1.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TEL270820C00125000", "bid": 95.5, "bid_size": 3.0, "ask": 99.0, "ask_size": 5.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.001, "vega": 0.1613, "theta": 0.0, "rho": 0.8584, "theo": 97.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "TEL270820P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0011, "vega": 0.1671, "theta": -0.0117, "rho": -0.077, "theo": 1.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "TEL270820C00130000", "bid": 90.6, "bid_size": 3.0, "ask": 94.4, "ask_size": 2.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0012, "vega": 0.1883, "theta": 0.0, "rho": 0.8866, "theo": 92.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "TEL270820P00130000", "bid": 0.15, "bid_size": 3.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0013, "vega": 0.1931, "theta": -0.0134, "rho": -0.092, "theo": 1.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "TEL270820C00135000", "bid": 86.5, "bid_size": 3.0, "ask": 89.9, "ask_size": 2.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0014, "vega": 0.2163, "theta": -0.0008, "rho": 0.8989, "theo": 88.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "TEL270820P00135000", "bid": 0.4, "bid_size": 3.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.395, "open_interest": 2.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0015, "vega": 0.2219, "theta": -0.0152, "rho": -0.1096, "theo": 2.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.39, "last_trade_time": "2026-07-13T14:42:28", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "TEL270820C00140000", "bid": 81.8, "bid_size": 2.0, "ask": 85.5, "ask_size": 3.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0017, "vega": 0.2422, "theta": -0.0034, "rho": 0.9228, "theo": 83.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "TEL270820P00140000", "bid": 0.45, "bid_size": 1.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0017, "vega": 0.2527, "theta": -0.0171, "rho": -0.1294, "theo": 2.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "TEL270820C00145000", "bid": 77.3, "bid_size": 2.0, "ask": 81.2, "ask_size": 4.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0019, "vega": 0.2803, "theta": -0.0062, "rho": 0.9288, "theo": 79.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "TEL270820P00145000", "bid": 1.25, "bid_size": 3.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.002, "vega": 0.2858, "theta": -0.0191, "rho": -0.1519, "theo": 3.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "TEL270820C00150000", "bid": 73.3, "bid_size": 3.0, "ask": 76.9, "ask_size": 3.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0022, "vega": 0.3028, "theta": -0.009, "rho": 0.9471, "theo": 75.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5500011444092}, {"option": "TEL270820P00150000", "bid": 1.65, "bid_size": 5.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0022, "vega": 0.3202, "theta": -0.0212, "rho": -0.1768, "theo": 3.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TEL270820C00155000", "bid": 69.3, "bid_size": 1.0, "ask": 72.8, "ask_size": 5.0, "iv": 0.3899, "open_interest": 7.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0025, "vega": 0.3515, "theta": -0.0119, "rho": 0.9464, "theo": 70.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.7, "last_trade_time": "2026-09-02T12:32:38", "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "TEL270820P00155000", "bid": 2.1, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0025, "vega": 0.3567, "theta": -0.0234, "rho": -0.2045, "theo": 4.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "TEL270820C00160000", "bid": 65.3, "bid_size": 5.0, "ask": 68.8, "ask_size": 5.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0028, "vega": 0.3771, "theta": -0.0148, "rho": 0.958, "theo": 66.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "TEL270820P00160000", "bid": 2.4, "bid_size": 5.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0028, "vega": 0.3937, "theta": -0.0256, "rho": -0.2351, "theo": 5.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TEL270820C00165000", "bid": 61.3, "bid_size": 4.0, "ask": 64.9, "ask_size": 5.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0031, "vega": 0.4268, "theta": -0.0178, "rho": 0.9509, "theo": 62.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "TEL270820P00165000", "bid": 3.5, "bid_size": 3.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0031, "vega": 0.4314, "theta": -0.0278, "rho": -0.2675, "theo": 6.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "TEL270820C00170000", "bid": 57.5, "bid_size": 3.0, "ask": 61.1, "ask_size": 5.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0034, "vega": 0.456, "theta": -0.0207, "rho": 0.9545, "theo": 59.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "TEL270820P00170000", "bid": 4.5, "bid_size": 1.0, "ask": 8.4, "ask_size": 4.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0035, "vega": 0.4697, "theta": -0.03, "rho": -0.3031, "theo": 7.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "TEL270820C00175000", "bid": 53.9, "bid_size": 3.0, "ask": 57.5, "ask_size": 5.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0037, "vega": 0.5023, "theta": -0.0235, "rho": 0.9416, "theo": 55.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "TEL270820P00175000", "bid": 5.9, "bid_size": 3.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.0038, "vega": 0.5074, "theta": -0.0321, "rho": -0.3404, "theo": 8.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "TEL270820C00180000", "bid": 50.2, "bid_size": 4.0, "ask": 53.9, "ask_size": 8.0, "iv": 0.373, "open_interest": 5.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.004, "vega": 0.5333, "theta": -0.0263, "rho": 0.9368, "theo": 51.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-10-26T11:09:28", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "TEL270820P00180000", "bid": 7.1, "bid_size": 3.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.0041, "vega": 0.5442, "theta": -0.0342, "rho": -0.3805, "theo": 9.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "TEL270820C00185000", "bid": 46.8, "bid_size": 5.0, "ask": 50.5, "ask_size": 8.0, "iv": 0.3709, "open_interest": 1.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0043, "vega": 0.574, "theta": -0.0289, "rho": 0.9189, "theo": 48.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-10-02T12:23:18", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "TEL270820P00185000", "bid": 8.7, "bid_size": 4.0, "ask": 12.4, "ask_size": 3.0, "iv": 0.3593, "open_interest": 1.0, "volume": 0.0, "delta": -0.2308, "gamma": 0.0044, "vega": 0.5787, "theta": -0.0361, "rho": -0.4215, "theo": 10.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-28T09:33:29", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "TEL270820C00190000", "bid": 43.7, "bid_size": 11.0, "ask": 46.9, "ask_size": 15.0, "iv": 0.3671, "open_interest": 6.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.0046, "vega": 0.6041, "theta": -0.0314, "rho": 0.9059, "theo": 45.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-06T09:45:00", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "TEL270820P00190000", "bid": 10.4, "bid_size": 2.0, "ask": 13.8, "ask_size": 3.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.2562, "gamma": 0.0047, "vega": 0.6121, "theta": -0.0379, "rho": -0.4633, "theo": 12.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "TEL270820C00195000", "bid": 40.7, "bid_size": 31.0, "ask": 43.7, "ask_size": 23.0, "iv": 0.3658, "open_interest": 139.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.0048, "vega": 0.6327, "theta": -0.0336, "rho": 0.9042, "theo": 41.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-11-06T10:39:41", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "TEL270820P00195000", "bid": 12.3, "bid_size": 1.0, "ask": 15.8, "ask_size": 3.0, "iv": 0.3586, "open_interest": 4.0, "volume": 0.0, "delta": -0.2829, "gamma": 0.005, "vega": 0.6422, "theta": -0.0396, "rho": -0.507, "theo": 14.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.8, "last_trade_time": "2026-09-03T10:50:13", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "TEL270820C00200000", "bid": 37.7, "bid_size": 15.0, "ask": 40.7, "ask_size": 9.0, "iv": 0.3633, "open_interest": 17.0, "volume": 0.0, "delta": 0.698, "gamma": 0.0051, "vega": 0.6639, "theta": -0.0357, "rho": 0.8638, "theo": 38.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-11-06T09:45:00", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "TEL270820P00200000", "bid": 14.0, "bid_size": 3.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.3537, "open_interest": 10.0, "volume": 0.0, "delta": -0.311, "gamma": 0.0053, "vega": 0.6698, "theta": -0.041, "rho": -0.5518, "theo": 16.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.19, "last_trade_time": "2026-11-05T11:16:05", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TEL270820C00210000", "bid": 32.3, "bid_size": 4.0, "ask": 35.3, "ask_size": 5.0, "iv": 0.3617, "open_interest": 1.0, "volume": 0.0, "delta": 0.6427, "gamma": 0.0055, "vega": 0.7098, "theta": -0.0391, "rho": 0.8127, "theo": 33.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-09-28T12:26:35", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "TEL270820P00210000", "bid": 18.4, "bid_size": 3.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.0057, "vega": 0.7135, "theta": -0.0432, "rho": -0.6383, "theo": 20.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "TEL270820C00220000", "bid": 27.3, "bid_size": 3.0, "ask": 30.6, "ask_size": 5.0, "iv": 0.36, "open_interest": 3.0, "volume": 0.0, "delta": 0.5859, "gamma": 0.0058, "vega": 0.7402, "theta": -0.0416, "rho": 0.7551, "theo": 28.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-07-30T10:48:49", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "TEL270820P00220000", "bid": 23.3, "bid_size": 4.0, "ask": 26.9, "ask_size": 3.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.0061, "vega": 0.7412, "theta": -0.0445, "rho": -0.7214, "theo": 25.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "TEL270820C00230000", "bid": 22.6, "bid_size": 3.0, "ask": 26.2, "ask_size": 2.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.006, "vega": 0.7559, "theta": -0.0429, "rho": 0.711, "theo": 24.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "TEL270820P00230000", "bid": 28.8, "bid_size": 3.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0063, "vega": 0.7509, "theta": -0.0447, "rho": -0.7932, "theo": 30.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "TEL270820C00240000", "bid": 18.7, "bid_size": 3.0, "ask": 22.4, "ask_size": 2.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.4737, "gamma": 0.006, "vega": 0.7564, "theta": -0.0433, "rho": 0.6367, "theo": 20.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "TEL270820P00240000", "bid": 34.9, "bid_size": 1.0, "ask": 38.4, "ask_size": 4.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.5482, "gamma": 0.0064, "vega": 0.744, "theta": -0.0441, "rho": -0.851, "theo": 36.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "TEL270820C00250000", "bid": 15.4, "bid_size": 3.0, "ask": 19.1, "ask_size": 3.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.4207, "gamma": 0.0059, "vega": 0.7419, "theta": -0.0428, "rho": 0.5679, "theo": 17.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "TEL270820P00250000", "bid": 41.5, "bid_size": 4.0, "ask": 44.8, "ask_size": 4.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.6061, "gamma": 0.0064, "vega": 0.7197, "theta": -0.0427, "rho": -0.8985, "theo": 43.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "TEL270820C00260000", "bid": 13.0, "bid_size": 3.0, "ask": 16.3, "ask_size": 4.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.371, "gamma": 0.0057, "vega": 0.7165, "theta": -0.0416, "rho": 0.505, "theo": 14.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "TEL270820P00260000", "bid": 48.8, "bid_size": 3.0, "ask": 51.9, "ask_size": 3.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.6615, "gamma": 0.0064, "vega": 0.6828, "theta": -0.0408, "rho": -0.9052, "theo": 50.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "TEL270820C00270000", "bid": 10.0, "bid_size": 3.0, "ask": 14.2, "ask_size": 5.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.3248, "gamma": 0.0054, "vega": 0.6897, "theta": -0.0398, "rho": 0.4584, "theo": 11.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "TEL270820P00270000", "bid": 56.3, "bid_size": 3.0, "ask": 60.2, "ask_size": 4.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.0063, "vega": 0.6295, "theta": -0.0386, "rho": -0.9107, "theo": 58.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "TEL270820C00280000", "bid": 8.3, "bid_size": 3.0, "ask": 11.7, "ask_size": 5.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.0051, "vega": 0.6447, "theta": -0.0376, "rho": 0.3948, "theo": 9.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "TEL270820P00280000", "bid": 64.4, "bid_size": 5.0, "ask": 68.0, "ask_size": 5.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.7637, "gamma": 0.0061, "vega": 0.5699, "theta": -0.0361, "rho": -0.8644, "theo": 66.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "TEL270820C00290000", "bid": 6.5, "bid_size": 5.0, "ask": 10.1, "ask_size": 5.0, "iv": 0.3476, "open_interest": 4.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0048, "vega": 0.5992, "theta": -0.0351, "rho": 0.3435, "theo": 8.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-02T09:43:09", "percent_change": 0.0, "prev_day_close": 6.25000023841858}, {"option": "TEL270820P00290000", "bid": 72.9, "bid_size": 4.0, "ask": 76.1, "ask_size": 4.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.006, "vega": 0.4924, "theta": -0.0336, "rho": -0.7869, "theo": 74.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "TEL270820C00300000", "bid": 5.1, "bid_size": 5.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.347, "open_interest": 3.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0044, "vega": 0.5591, "theta": -0.0325, "rho": 0.3057, "theo": 6.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-12T11:00:02", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TEL270820P00300000", "bid": 81.7, "bid_size": 5.0, "ask": 85.4, "ask_size": 4.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0057, "vega": 0.4068, "theta": -0.0308, "rho": -0.7109, "theo": 83.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9000015258789}, {"option": "TEL270820C00310000", "bid": 4.1, "bid_size": 3.0, "ask": 7.4, "ask_size": 4.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.004, "vega": 0.5076, "theta": -0.0298, "rho": 0.26, "theo": 5.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TEL270820P00310000", "bid": 90.9, "bid_size": 4.0, "ask": 94.1, "ask_size": 4.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0052, "vega": 0.3289, "theta": -0.0263, "rho": -0.5954, "theo": 92.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "TEL270820C00320000", "bid": 3.6, "bid_size": 1.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.0036, "vega": 0.468, "theta": -0.0272, "rho": 0.2242, "theo": 4.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "TEL270820P00320000", "bid": 100.5, "bid_size": 2.0, "ask": 103.8, "ask_size": 3.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0044, "vega": 0.247, "theta": -0.0194, "rho": -0.4677, "theo": 102.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.049999237061}, {"option": "TEL270820C00330000", "bid": 2.2, "bid_size": 1.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.1365, "gamma": 0.0033, "vega": 0.419, "theta": -0.0246, "rho": 0.1947, "theo": 3.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "TEL270820P00330000", "bid": 110.0, "bid_size": 4.0, "ask": 113.7, "ask_size": 4.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0036, "vega": 0.1701, "theta": -0.0102, "rho": -0.3375, "theo": 111.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "TEL271119C00100000", "bid": 119.0, "bid_size": 2.0, "ask": 124.0, "ask_size": 2.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0005, "vega": 0.1064, "theta": 0.0, "rho": 0.9371, "theo": 121.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.900001525879}, {"option": "TEL271119P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 23.0, "iv": 0.4899, "open_interest": 6.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0005, "vega": 0.1083, "theta": -0.006, "rho": -0.0516, "theo": 0.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-08-27T11:48:35", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TEL271119C00105000", "bid": 114.5, "bid_size": 2.0, "ask": 119.5, "ask_size": 2.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0006, "vega": 0.1233, "theta": 0.0, "rho": 0.9693, "theo": 116.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.099998474121}, {"option": "TEL271119P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.4671, "open_interest": 1.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0006, "vega": 0.128, "theta": -0.007, "rho": -0.0629, "theo": 0.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-07-22T11:11:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TEL271119C00110000", "bid": 110.5, "bid_size": 2.0, "ask": 115.0, "ask_size": 6.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0007, "vega": 0.1425, "theta": 0.0, "rho": 1.0095, "theo": 112.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.2, "last_trade_time": "2026-09-11T09:57:19", "percent_change": 0.0, "prev_day_close": 100.549999237061}, {"option": "TEL271119P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.4452, "open_interest": 1.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0007, "vega": 0.1498, "theta": -0.008, "rho": -0.076, "theo": 1.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-09-22T12:28:41", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TEL271119C00115000", "bid": 106.1, "bid_size": 4.0, "ask": 110.5, "ask_size": 6.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0008, "vega": 0.1701, "theta": 0.0, "rho": 1.037, "theo": 107.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0999984741211}, {"option": "TEL271119P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0009, "vega": 0.1742, "theta": -0.0092, "rho": -0.0912, "theo": 1.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "TEL271119C00120000", "bid": 101.5, "bid_size": 2.0, "ask": 106.0, "ask_size": 6.0, "iv": 0.4342, "open_interest": 1.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.001, "vega": 0.1862, "theta": 0.0, "rho": 1.0724, "theo": 103.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.06, "last_trade_time": "2026-09-14T14:12:56", "percent_change": 0.0, "prev_day_close": 92.1500015258789}, {"option": "TEL271119P00120000", "bid": 0.25, "bid_size": 3.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.001, "vega": 0.2007, "theta": -0.0105, "rho": -0.1084, "theo": 1.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TEL271119C00125000", "bid": 97.0, "bid_size": 1.0, "ask": 101.5, "ask_size": 6.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0011, "vega": 0.2262, "theta": 0.0, "rho": 1.095, "theo": 98.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "TEL271119P00125000", "bid": 0.6, "bid_size": 3.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.4004, "open_interest": 8.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0012, "vega": 0.2298, "theta": -0.0119, "rho": -0.1281, "theo": 2.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-22T12:21:23", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "TEL271119C00130000", "bid": 92.5, "bid_size": 1.0, "ask": 97.0, "ask_size": 6.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0013, "vega": 0.2488, "theta": -0.0016, "rho": 1.1241, "theo": 94.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "TEL271119P00130000", "bid": 0.75, "bid_size": 2.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0014, "vega": 0.2608, "theta": -0.0133, "rho": -0.1505, "theo": 2.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "TEL271119C00135000", "bid": 88.0, "bid_size": 1.0, "ask": 92.5, "ask_size": 1.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0015, "vega": 0.2909, "theta": -0.0037, "rho": 1.1417, "theo": 90.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "TEL271119P00135000", "bid": 1.2, "bid_size": 3.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.3889, "open_interest": 2.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0016, "vega": 0.2943, "theta": -0.0149, "rho": -0.1752, "theo": 3.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-07-01T10:35:47", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "TEL271119C00140000", "bid": 84.0, "bid_size": 3.0, "ask": 88.5, "ask_size": 6.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0017, "vega": 0.32, "theta": -0.0058, "rho": 1.1631, "theo": 86.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "TEL271119P00140000", "bid": 1.55, "bid_size": 6.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.3741, "open_interest": 65.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0018, "vega": 0.3296, "theta": -0.0165, "rho": -0.2034, "theo": 3.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-14T10:28:45", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TEL271119C00145000", "bid": 79.5, "bid_size": 4.0, "ask": 84.0, "ask_size": 1.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0019, "vega": 0.3611, "theta": -0.0081, "rho": 1.1911, "theo": 81.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "TEL271119P00145000", "bid": 1.9, "bid_size": 6.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.002, "vega": 0.3663, "theta": -0.0182, "rho": -0.2333, "theo": 4.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TEL271119C00150000", "bid": 75.5, "bid_size": 4.0, "ask": 80.0, "ask_size": 6.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0022, "vega": 0.397, "theta": -0.0103, "rho": 1.1886, "theo": 77.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "TEL271119P00150000", "bid": 3.0, "bid_size": 6.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.3728, "open_interest": 3.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0022, "vega": 0.4046, "theta": -0.0199, "rho": -0.2669, "theo": 4.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-07-22T12:35:49", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "TEL271119C00155000", "bid": 71.5, "bid_size": 2.0, "ask": 76.0, "ask_size": 6.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0024, "vega": 0.4226, "theta": -0.0126, "rho": 1.2069, "theo": 73.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "TEL271119P00155000", "bid": 4.2, "bid_size": 5.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0025, "vega": 0.4437, "theta": -0.0216, "rho": -0.3024, "theo": 5.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "TEL271119C00160000", "bid": 68.5, "bid_size": 2.0, "ask": 72.0, "ask_size": 9.0, "iv": 0.3797, "open_interest": 5.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0026, "vega": 0.4767, "theta": -0.0148, "rho": 1.2, "theo": 69.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.0, "last_trade_time": "2026-07-27T15:22:25", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "TEL271119P00160000", "bid": 4.6, "bid_size": 16.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0027, "vega": 0.4832, "theta": -0.0234, "rho": -0.3416, "theo": 6.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "TEL271119C00165000", "bid": 64.0, "bid_size": 4.0, "ask": 68.2, "ask_size": 2.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.0029, "vega": 0.5083, "theta": -0.0171, "rho": 1.2071, "theo": 66.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "TEL271119P00165000", "bid": 5.3, "bid_size": 5.0, "ask": 9.2, "ask_size": 6.0, "iv": 0.3609, "open_interest": 2.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.003, "vega": 0.5234, "theta": -0.0251, "rho": -0.3831, "theo": 7.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-04T10:05:51", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "TEL271119C00170000", "bid": 61.0, "bid_size": 3.0, "ask": 64.5, "ask_size": 6.0, "iv": 0.3712, "open_interest": 3.0, "volume": 0.0, "delta": 0.8329, "gamma": 0.0031, "vega": 0.5558, "theta": -0.0193, "rho": 1.197, "theo": 62.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-10-26T11:52:10", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "TEL271119P00170000", "bid": 7.4, "bid_size": 3.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.3677, "open_interest": 1.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0033, "vega": 0.5624, "theta": -0.0269, "rho": -0.4252, "theo": 8.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-04T10:05:51", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "TEL271119C00175000", "bid": 56.5, "bid_size": 4.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0034, "vega": 0.5905, "theta": -0.0214, "rho": 1.1932, "theo": 59.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "TEL271119P00175000", "bid": 7.6, "bid_size": 1.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0035, "vega": 0.6012, "theta": -0.0285, "rho": -0.4735, "theo": 10.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "TEL271119C00180000", "bid": 53.9, "bid_size": 4.0, "ask": 57.5, "ask_size": 8.0, "iv": 0.3638, "open_interest": 2.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0036, "vega": 0.621, "theta": -0.0235, "rho": 1.1989, "theo": 55.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.52, "last_trade_time": "2026-09-08T10:33:34", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "TEL271119P00180000", "bid": 9.3, "bid_size": 5.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.3559, "open_interest": 21.0, "volume": 0.0, "delta": -0.216, "gamma": 0.0038, "vega": 0.6385, "theta": -0.0301, "rho": -0.519, "theo": 11.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-09-25T10:22:47", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "TEL271119C00185000", "bid": 50.0, "bid_size": 7.0, "ask": 54.5, "ask_size": 10.0, "iv": 0.3589, "open_interest": 19.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0039, "vega": 0.6653, "theta": -0.0254, "rho": 1.1669, "theo": 52.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.8, "last_trade_time": "2026-09-24T12:16:24", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "TEL271119P00185000", "bid": 10.6, "bid_size": 3.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": -0.2383, "gamma": 0.004, "vega": 0.6736, "theta": -0.0316, "rho": -0.5689, "theo": 13.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "TEL271119C00190000", "bid": 47.5, "bid_size": 5.0, "ask": 51.5, "ask_size": 8.0, "iv": 0.3627, "open_interest": 7.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.0041, "vega": 0.6933, "theta": -0.0273, "rho": 1.1584, "theo": 49.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-09-21T12:47:45", "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "TEL271119P00190000", "bid": 12.7, "bid_size": 1.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": -0.2616, "gamma": 0.0043, "vega": 0.7074, "theta": -0.0331, "rho": -0.6192, "theo": 14.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "TEL271119C00195000", "bid": 44.5, "bid_size": 5.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.361, "open_interest": 1.0, "volume": 0.0, "delta": 0.7269, "gamma": 0.0043, "vega": 0.7304, "theta": -0.029, "rho": 1.1292, "theo": 46.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.75, "last_trade_time": "2026-08-17T10:54:53", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "TEL271119P00195000", "bid": 14.4, "bid_size": 3.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.0045, "vega": 0.7377, "theta": -0.0344, "rho": -0.6685, "theo": 16.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "TEL271119C00200000", "bid": 42.0, "bid_size": 5.0, "ask": 45.5, "ask_size": 8.0, "iv": 0.3609, "open_interest": 8.0, "volume": 0.0, "delta": 0.7033, "gamma": 0.0045, "vega": 0.757, "theta": -0.0306, "rho": 1.1094, "theo": 43.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-09-11T09:34:37", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "TEL271119P00200000", "bid": 15.5, "bid_size": 6.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.3106, "gamma": 0.0047, "vega": 0.7657, "theta": -0.0355, "rho": -0.7179, "theo": 18.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "TEL271119C00210000", "bid": 36.5, "bid_size": 5.0, "ask": 39.7, "ask_size": 5.0, "iv": 0.3543, "open_interest": 2.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0048, "vega": 0.8058, "theta": -0.0332, "rho": 1.0544, "theo": 37.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.16, "last_trade_time": "2026-06-23T14:14:27", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "TEL271119P00210000", "bid": 20.9, "bid_size": 3.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.3624, "gamma": 0.0051, "vega": 0.8108, "theta": -0.0374, "rho": -0.8155, "theo": 22.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "TEL271119C00220000", "bid": 31.5, "bid_size": 3.0, "ask": 34.9, "ask_size": 5.0, "iv": 0.3513, "open_interest": 16.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.0051, "vega": 0.8404, "theta": -0.0352, "rho": 0.9936, "theo": 32.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-09-23T09:30:31", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "TEL271119P00220000", "bid": 25.7, "bid_size": 3.0, "ask": 29.5, "ask_size": 3.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.4158, "gamma": 0.0054, "vega": 0.8412, "theta": -0.0387, "rho": -0.9107, "theo": 27.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3000001907349}, {"option": "TEL271119C00230000", "bid": 27.0, "bid_size": 5.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.3507, "open_interest": 1.0, "volume": 0.0, "delta": 0.5556, "gamma": 0.0052, "vega": 0.861, "theta": -0.0365, "rho": 0.9369, "theo": 28.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-10-06T14:20:18", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "TEL271119P00230000", "bid": 31.1, "bid_size": 3.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.4698, "gamma": 0.0057, "vega": 0.8548, "theta": -0.0394, "rho": -0.9859, "theo": 33.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "TEL271119C00240000", "bid": 23.0, "bid_size": 3.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.3475, "open_interest": 1.0, "volume": 0.0, "delta": 0.5069, "gamma": 0.0053, "vega": 0.8686, "theta": -0.0372, "rho": 0.8612, "theo": 24.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.66, "last_trade_time": "2026-08-28T12:54:02", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "TEL271119P00240000", "bid": 36.5, "bid_size": 6.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.5238, "gamma": 0.0058, "vega": 0.8536, "theta": -0.0395, "rho": -1.0612, "theo": 39.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "TEL271119C00250000", "bid": 20.5, "bid_size": 5.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.3539, "open_interest": 8.0, "volume": 0.0, "delta": 0.4598, "gamma": 0.0053, "vega": 0.8636, "theta": -0.0372, "rho": 0.7904, "theo": 21.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-08-31T15:18:05", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "TEL271119P00250000", "bid": 43.0, "bid_size": 6.0, "ask": 47.5, "ask_size": 3.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.5767, "gamma": 0.0059, "vega": 0.8368, "theta": -0.039, "rho": -1.1079, "theo": 45.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "TEL271119C00260000", "bid": 16.6, "bid_size": 5.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.3474, "open_interest": 3.0, "volume": 0.0, "delta": 0.4151, "gamma": 0.0052, "vega": 0.8506, "theta": -0.0367, "rho": 0.7289, "theo": 18.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.14, "last_trade_time": "2026-09-22T12:43:00", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TEL271119P00260000", "bid": 50.0, "bid_size": 6.0, "ask": 55.0, "ask_size": 6.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.006, "vega": 0.7994, "theta": -0.0382, "rho": -1.125, "theo": 52.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "TEL271119C00270000", "bid": 14.0, "bid_size": 3.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": 0.3729, "gamma": 0.0051, "vega": 0.8238, "theta": -0.0358, "rho": 0.6558, "theo": 15.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "TEL271119P00270000", "bid": 57.8, "bid_size": 1.0, "ask": 62.0, "ask_size": 3.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.6785, "gamma": 0.006, "vega": 0.7562, "theta": -0.0372, "rho": -1.1328, "theo": 59.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "TEL271119C00280000", "bid": 11.7, "bid_size": 5.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.3453, "open_interest": 3.0, "volume": 0.0, "delta": 0.3337, "gamma": 0.0049, "vega": 0.7998, "theta": -0.0345, "rho": 0.6075, "theo": 13.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.27, "last_trade_time": "2026-11-05T13:24:45", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TEL271119P00280000", "bid": 65.5, "bid_size": 1.0, "ask": 69.5, "ask_size": 1.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.006, "vega": 0.6984, "theta": -0.036, "rho": -1.0945, "theo": 67.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "TEL271119C00290000", "bid": 10.1, "bid_size": 1.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.3502, "open_interest": 5.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.0046, "vega": 0.7556, "theta": -0.033, "rho": 0.5337, "theo": 11.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.26, "last_trade_time": "2026-11-05T10:55:10", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "TEL271119P00290000", "bid": 73.5, "bid_size": 6.0, "ask": 78.0, "ask_size": 2.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.006, "vega": 0.63, "theta": -0.0348, "rho": -1.0119, "theo": 76.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "TEL271119C00300000", "bid": 8.7, "bid_size": 5.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.3504, "open_interest": 12.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0044, "vega": 0.7143, "theta": -0.0312, "rho": 0.4766, "theo": 10.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-09-25T15:10:05", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "TEL271119P00300000", "bid": 82.0, "bid_size": 6.0, "ask": 86.5, "ask_size": 1.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0059, "vega": 0.5409, "theta": -0.0338, "rho": -0.91, "theo": 84.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "TEL271119C00310000", "bid": 6.5, "bid_size": 5.0, "ask": 11.3, "ask_size": 7.0, "iv": 0.3616, "open_interest": 4.0, "volume": 0.0, "delta": 0.2353, "gamma": 0.0041, "vega": 0.6724, "theta": -0.0294, "rho": 0.428, "theo": 8.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-02T12:00:17", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TEL271119P00310000", "bid": 91.0, "bid_size": 1.0, "ask": 95.0, "ask_size": 1.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0056, "vega": 0.4441, "theta": -0.0322, "rho": -0.7702, "theo": 93.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "TEL271119C00320000", "bid": 6.0, "bid_size": 22.0, "ask": 8.9, "ask_size": 20.0, "iv": 0.344, "open_interest": 2.0, "volume": 0.0, "delta": 0.2084, "gamma": 0.0038, "vega": 0.6262, "theta": -0.0275, "rho": 0.3793, "theo": 7.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T09:57:46", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TEL271119P00320000", "bid": 100.5, "bid_size": 6.0, "ask": 104.5, "ask_size": 1.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0052, "vega": 0.3541, "theta": -0.0281, "rho": -0.6449, "theo": 102.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "TEL271119C00330000", "bid": 4.5, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0036, "vega": 0.5842, "theta": -0.0256, "rho": 0.3392, "theo": 6.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TEL271119P00330000", "bid": 110.0, "bid_size": 5.0, "ask": 114.2, "ask_size": 3.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0044, "vega": 0.2513, "theta": -0.0211, "rho": -0.4766, "theo": 112.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "TEL280121C00105000", "bid": 115.1, "bid_size": 3.0, "ask": 120.0, "ask_size": 8.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0006, "vega": 0.1521, "theta": 0.0, "rho": 1.1286, "theo": 117.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.599998474121}, {"option": "TEL280121P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0007, "vega": 0.1544, "theta": -0.007, "rho": -0.0817, "theo": 1.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TEL280121C00110000", "bid": 110.9, "bid_size": 3.0, "ask": 115.5, "ask_size": 8.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0008, "vega": 0.177, "theta": 0.0, "rho": 1.1679, "theo": 112.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "TEL280121P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.4174, "open_interest": 1.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0008, "vega": 0.1801, "theta": -0.008, "rho": -0.0986, "theo": 1.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-02T10:54:59", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TEL280121C00115000", "bid": 106.5, "bid_size": 2.0, "ask": 111.0, "ask_size": 8.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0009, "vega": 0.204, "theta": 0.0, "rho": 1.2045, "theo": 108.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.8500022888184}, {"option": "TEL280121P00115000", "bid": 0.1, "bid_size": 3.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0009, "vega": 0.2076, "theta": -0.0092, "rho": -0.117, "theo": 1.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "TEL280121C00120000", "bid": 102.0, "bid_size": 3.0, "ask": 106.5, "ask_size": 6.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.001, "vega": 0.2334, "theta": 0.0, "rho": 1.2383, "theo": 104.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5999984741211}, {"option": "TEL280121P00120000", "bid": 0.35, "bid_size": 2.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0011, "vega": 0.2374, "theta": -0.0104, "rho": -0.1382, "theo": 2.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "TEL280121C00125000", "bid": 97.6, "bid_size": 1.0, "ask": 102.0, "ask_size": 1.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0012, "vega": 0.2652, "theta": 0.0, "rho": 1.2688, "theo": 99.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5999984741211}, {"option": "TEL280121P00125000", "bid": 0.8, "bid_size": 2.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0012, "vega": 0.2693, "theta": -0.0116, "rho": -0.1616, "theo": 2.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "TEL280121C00130000", "bid": 93.5, "bid_size": 1.0, "ask": 98.0, "ask_size": 6.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0014, "vega": 0.2986, "theta": -0.0013, "rho": 1.2964, "theo": 95.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1999969482422}, {"option": "TEL280121P00130000", "bid": 0.75, "bid_size": 1.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0014, "vega": 0.3028, "theta": -0.013, "rho": -0.1889, "theo": 3.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "TEL280121C00135000", "bid": 89.5, "bid_size": 1.0, "ask": 93.5, "ask_size": 4.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0015, "vega": 0.3344, "theta": -0.0033, "rho": 1.32, "theo": 91.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "TEL280121P00135000", "bid": 1.75, "bid_size": 1.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0016, "vega": 0.3397, "theta": -0.0144, "rho": -0.2184, "theo": 3.6294, "change": 0.0, "open": 0.0, "high": 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": "TEL280121C00140000", "bid": 85.0, "bid_size": 1.0, "ask": 89.5, "ask_size": 1.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0017, "vega": 0.3713, "theta": -0.0052, "rho": 1.3403, "theo": 87.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "TEL280121P00140000", "bid": 1.6, "bid_size": 4.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0018, "vega": 0.3771, "theta": -0.0159, "rho": -0.2521, "theo": 4.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TEL280121C00145000", "bid": 81.0, "bid_size": 3.0, "ask": 85.5, "ask_size": 6.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0019, "vega": 0.4099, "theta": -0.0073, "rho": 1.3567, "theo": 83.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "TEL280121P00145000", "bid": 2.0, "bid_size": 11.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.002, "vega": 0.4176, "theta": -0.0174, "rho": -0.287, "theo": 4.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TEL280121C00150000", "bid": 77.0, "bid_size": 4.0, "ask": 81.5, "ask_size": 7.0, "iv": 0.3739, "open_interest": 2.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0021, "vega": 0.4495, "theta": -0.0093, "rho": 1.369, "theo": 79.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.5, "last_trade_time": "2026-10-08T12:55:06", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "TEL280121P00150000", "bid": 3.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0022, "vega": 0.457, "theta": -0.0189, "rho": -0.3262, "theo": 5.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "TEL280121C00155000", "bid": 73.0, "bid_size": 2.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0024, "vega": 0.4893, "theta": -0.0113, "rho": 1.3779, "theo": 75.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "TEL280121P00155000", "bid": 4.0, "bid_size": 6.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0024, "vega": 0.4974, "theta": -0.0204, "rho": -0.3668, "theo": 6.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "TEL280121C00160000", "bid": 69.5, "bid_size": 4.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0026, "vega": 0.5301, "theta": -0.0133, "rho": 1.3821, "theo": 71.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "TEL280121P00160000", "bid": 5.0, "bid_size": 6.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.1451, "gamma": 0.0027, "vega": 0.5386, "theta": -0.022, "rho": -0.4113, "theo": 7.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "TEL280121C00165000", "bid": 66.0, "bid_size": 2.0, "ask": 70.0, "ask_size": 6.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0028, "vega": 0.5701, "theta": -0.0153, "rho": 1.383, "theo": 68.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "TEL280121P00165000", "bid": 6.0, "bid_size": 6.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0029, "vega": 0.5796, "theta": -0.0235, "rho": -0.4589, "theo": 8.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "TEL280121C00170000", "bid": 62.0, "bid_size": 2.0, "ask": 66.5, "ask_size": 6.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.003, "vega": 0.6098, "theta": -0.0173, "rho": 1.3799, "theo": 64.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "TEL280121P00170000", "bid": 8.1, "bid_size": 3.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.1807, "gamma": 0.0031, "vega": 0.621, "theta": -0.025, "rho": -0.507, "theo": 10.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "TEL280121C00175000", "bid": 59.0, "bid_size": 3.0, "ask": 63.0, "ask_size": 5.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0032, "vega": 0.6489, "theta": -0.0191, "rho": 1.3724, "theo": 61.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "TEL280121P00175000", "bid": 10.0, "bid_size": 3.0, "ask": 12.9, "ask_size": 4.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.2, "gamma": 0.0034, "vega": 0.6591, "theta": -0.0264, "rho": -0.5604, "theo": 11.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "TEL280121C00180000", "bid": 55.5, "bid_size": 6.0, "ask": 60.0, "ask_size": 9.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.7893, "gamma": 0.0034, "vega": 0.686, "theta": -0.021, "rho": 1.3622, "theo": 57.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "TEL280121P00180000", "bid": 11.0, "bid_size": 3.0, "ask": 14.4, "ask_size": 3.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0036, "vega": 0.6966, "theta": -0.0278, "rho": -0.606, "theo": 12.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "TEL280121C00185000", "bid": 52.5, "bid_size": 7.0, "ask": 57.0, "ask_size": 10.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0036, "vega": 0.722, "theta": -0.0227, "rho": 1.3477, "theo": 54.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "TEL280121P00185000", "bid": 11.5, "bid_size": 6.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.2417, "gamma": 0.0038, "vega": 0.733, "theta": -0.0291, "rho": -0.6659, "theo": 14.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "TEL280121C00190000", "bid": 49.0, "bid_size": 9.0, "ask": 53.3, "ask_size": 5.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0038, "vega": 0.7558, "theta": -0.0243, "rho": 1.33, "theo": 51.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "TEL280121P00190000", "bid": 13.5, "bid_size": 6.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.2637, "gamma": 0.004, "vega": 0.7668, "theta": -0.0303, "rho": -0.7195, "theo": 16.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "TEL280121C00195000", "bid": 46.5, "bid_size": 5.0, "ask": 50.5, "ask_size": 5.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": 0.727, "gamma": 0.004, "vega": 0.7871, "theta": -0.0258, "rho": 1.3101, "theo": 48.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "TEL280121P00195000", "bid": 16.0, "bid_size": 2.0, "ask": 19.5, "ask_size": 3.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.2867, "gamma": 0.0043, "vega": 0.7974, "theta": -0.0315, "rho": -0.7699, "theo": 17.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "TEL280121C00200000", "bid": 43.5, "bid_size": 5.0, "ask": 48.0, "ask_size": 8.0, "iv": 0.3506, "open_interest": 1.0, "volume": 0.0, "delta": 0.705, "gamma": 0.0042, "vega": 0.8162, "theta": -0.0272, "rho": 1.2861, "theo": 45.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-09-28T10:03:59", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "TEL280121P00200000", "bid": 17.0, "bid_size": 11.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.3427, "open_interest": 110.0, "volume": 0.0, "delta": -0.3101, "gamma": 0.0044, "vega": 0.8252, "theta": -0.0325, "rho": -0.8336, "theo": 19.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-16T12:04:58", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "TEL280121C00210000", "bid": 38.5, "bid_size": 5.0, "ask": 42.4, "ask_size": 5.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.6601, "gamma": 0.0045, "vega": 0.8653, "theta": -0.0296, "rho": 1.2325, "theo": 40.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "TEL280121P00210000", "bid": 22.3, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.3588, "gamma": 0.0048, "vega": 0.8718, "theta": -0.0342, "rho": -0.937, "theo": 24.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "TEL280121C00220000", "bid": 33.6, "bid_size": 5.0, "ask": 37.4, "ask_size": 5.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": 0.6143, "gamma": 0.0047, "vega": 0.9024, "theta": -0.0314, "rho": 1.1698, "theo": 35.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "TEL280121P00220000", "bid": 26.5, "bid_size": 6.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.4089, "gamma": 0.0051, "vega": 0.9029, "theta": -0.0354, "rho": -1.0282, "theo": 29.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "TEL280121C00230000", "bid": 29.0, "bid_size": 8.0, "ask": 34.0, "ask_size": 9.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.5685, "gamma": 0.0048, "vega": 0.9268, "theta": -0.0327, "rho": 1.1016, "theo": 31.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "TEL280121P00230000", "bid": 32.0, "bid_size": 6.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.4597, "gamma": 0.0054, "vega": 0.9212, "theta": -0.0361, "rho": -1.1231, "theo": 34.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "TEL280121C00240000", "bid": 25.5, "bid_size": 3.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": 0.5233, "gamma": 0.0049, "vega": 0.9387, "theta": -0.0334, "rho": 1.0307, "theo": 27.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "TEL280121P00240000", "bid": 38.2, "bid_size": 2.0, "ask": 42.4, "ask_size": 2.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.5107, "gamma": 0.0055, "vega": 0.9229, "theta": -0.0362, "rho": -1.2041, "theo": 40.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "TEL280121C00250000", "bid": 22.0, "bid_size": 4.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.4795, "gamma": 0.005, "vega": 0.9388, "theta": -0.0337, "rho": 0.9566, "theo": 24.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "TEL280121P00250000", "bid": 44.5, "bid_size": 6.0, "ask": 49.0, "ask_size": 3.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.0057, "vega": 0.903, "theta": -0.036, "rho": -1.2428, "theo": 46.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "TEL280121C00260000", "bid": 19.9, "bid_size": 5.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.3474, "open_interest": 56.0, "volume": 0.0, "delta": 0.4374, "gamma": 0.0049, "vega": 0.9287, "theta": -0.0336, "rho": 0.8837, "theo": 21.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-11-02T09:34:26", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "TEL280121P00260000", "bid": 51.5, "bid_size": 6.0, "ask": 56.0, "ask_size": 4.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.6105, "gamma": 0.0057, "vega": 0.877, "theta": -0.0355, "rho": -1.2874, "theo": 53.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "TEL280121C00270000", "bid": 16.0, "bid_size": 1.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.3412, "open_interest": 1.0, "volume": 0.0, "delta": 0.3975, "gamma": 0.0048, "vega": 0.9094, "theta": -0.033, "rho": 0.8116, "theo": 18.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-09-25T09:38:45", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "TEL280121P00270000", "bid": 58.6, "bid_size": 2.0, "ask": 63.2, "ask_size": 3.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.6589, "gamma": 0.0058, "vega": 0.8339, "theta": -0.0348, "rho": -1.3011, "theo": 61.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "TEL280121C00280000", "bid": 14.6, "bid_size": 6.0, "ask": 17.1, "ask_size": 6.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0047, "vega": 0.8825, "theta": -0.0321, "rho": 0.7418, "theo": 15.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "TEL280121P00280000", "bid": 66.5, "bid_size": 8.0, "ask": 71.0, "ask_size": 7.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0058, "vega": 0.779, "theta": -0.0336, "rho": -1.2475, "theo": 68.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "TEL280121C00290000", "bid": 12.9, "bid_size": 6.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.3391, "open_interest": 2.0, "volume": 1.0, "delta": 0.3252, "gamma": 0.0045, "vega": 0.8498, "theta": -0.031, "rho": 0.6759, "theo": 13.8894, "change": 1.1, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 10.0917, "prev_day_close": 10.9000000953674}, {"option": "TEL280121P00290000", "bid": 75.0, "bid_size": 8.0, "ask": 78.7, "ask_size": 6.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.7517, "gamma": 0.0059, "vega": 0.7125, "theta": -0.0332, "rho": -1.2125, "theo": 76.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "TEL280121C00300000", "bid": 11.1, "bid_size": 6.0, "ask": 13.1, "ask_size": 6.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.0043, "vega": 0.8124, "theta": -0.0297, "rho": 0.613, "theo": 12.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "TEL280121P00300000", "bid": 83.0, "bid_size": 6.0, "ask": 87.5, "ask_size": 6.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7955, "gamma": 0.0059, "vega": 0.6154, "theta": -0.0323, "rho": -1.0176, "theo": 85.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "TEL280121C00310000", "bid": 8.5, "bid_size": 6.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.0041, "vega": 0.7721, "theta": -0.0283, "rho": 0.5551, "theo": 10.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TEL280121P00310000", "bid": 92.0, "bid_size": 5.0, "ask": 96.2, "ask_size": 4.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0058, "vega": 0.5398, "theta": -0.0319, "rho": -0.9996, "theo": 94.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "TEL280121C00320000", "bid": 7.5, "bid_size": 3.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.2363, "gamma": 0.0038, "vega": 0.7297, "theta": -0.0268, "rho": 0.5008, "theo": 9.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "TEL280121P00320000", "bid": 101.0, "bid_size": 6.0, "ask": 105.3, "ask_size": 4.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0055, "vega": 0.4072, "theta": -0.03, "rho": -0.6812, "theo": 103.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "TEL280121C00330000", "bid": 7.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.3535, "open_interest": 1.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0036, "vega": 0.6863, "theta": -0.0252, "rho": 0.4513, "theo": 7.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-27T10:08:45", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "TEL280121P00330000", "bid": 110.0, "bid_size": 6.0, "ask": 114.7, "ask_size": 3.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0048, "vega": 0.3313, "theta": -0.0242, "rho": -0.6769, "theo": 112.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "TEL290119C00105000", "bid": 118.5, "bid_size": 6.0, "ask": 123.5, "ask_size": 6.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0008, "vega": 0.3144, "theta": 0.0, "rho": 1.7724, "theo": 120.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.900001525879}, {"option": "TEL290119P00105000", "bid": 0.5, "bid_size": 8.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.3911, "open_interest": 3.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0008, "vega": 0.3194, "theta": -0.0074, "rho": -0.2734, "theo": 3.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-03T13:29:19", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TEL290119C00110000", "bid": 114.5, "bid_size": 10.0, "ask": 119.0, "ask_size": 10.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0009, "vega": 0.3503, "theta": 0.0, "rho": 1.9158, "theo": 116.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "TEL290119P00110000", "bid": 1.5, "bid_size": 14.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0009, "vega": 0.3568, "theta": -0.0081, "rho": -0.314, "theo": 3.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TEL290119C00115000", "bid": 110.5, "bid_size": 10.0, "ask": 115.2, "ask_size": 10.0, "iv": 0.3992, "open_interest": 1.0, "volume": 1.0, "delta": 0.9384, "gamma": 0.001, "vega": 0.3884, "theta": 0.0, "rho": 1.966, "theo": 112.3116, "change": 9.7, "open": 111.0, "high": 111.0, "low": 111.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-11-09T13:04:00", "percent_change": 9.57552, "prev_day_close": 101.299999237061}, {"option": "TEL290119P00115000", "bid": 2.0, "bid_size": 9.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.001, "vega": 0.3949, "theta": -0.0089, "rho": -0.3567, "theo": 4.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TEL290119C00120000", "bid": 106.6, "bid_size": 9.0, "ask": 111.2, "ask_size": 10.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0011, "vega": 0.4276, "theta": 0.0, "rho": 2.0118, "theo": 108.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "TEL290119P00120000", "bid": 2.3, "bid_size": 12.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.3773, "open_interest": 1.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0012, "vega": 0.4361, "theta": -0.0097, "rho": -0.4027, "theo": 4.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-22T12:26:09", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TEL290119C00125000", "bid": 102.8, "bid_size": 2.0, "ask": 107.0, "ask_size": 2.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0012, "vega": 0.4679, "theta": 0.0, "rho": 2.0535, "theo": 104.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.8499984741211}, {"option": "TEL290119P00125000", "bid": 3.0, "bid_size": 6.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.3771, "open_interest": 1.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0013, "vega": 0.4767, "theta": -0.0105, "rho": -0.4552, "theo": 5.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-22T09:55:28", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TEL290119C00130000", "bid": 99.0, "bid_size": 6.0, "ask": 103.4, "ask_size": 2.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0014, "vega": 0.5099, "theta": 0.0, "rho": 2.0897, "theo": 100.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "TEL290119P00130000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0014, "vega": 0.5194, "theta": -0.0114, "rho": -0.5088, "theo": 6.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TEL290119C00135000", "bid": 95.3, "bid_size": 3.0, "ask": 99.8, "ask_size": 2.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0015, "vega": 0.5523, "theta": -0.0005, "rho": 2.1213, "theo": 97.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "TEL290119P00135000", "bid": 4.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0016, "vega": 0.5639, "theta": -0.0122, "rho": -0.5641, "theo": 7.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "TEL290119C00140000", "bid": 91.5, "bid_size": 6.0, "ask": 96.1, "ask_size": 2.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0016, "vega": 0.595, "theta": -0.0019, "rho": 2.1488, "theo": 93.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "TEL290119P00140000", "bid": 5.5, "bid_size": 7.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0017, "vega": 0.6074, "theta": -0.0131, "rho": -0.6277, "theo": 8.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TEL290119C00145000", "bid": 88.0, "bid_size": 6.0, "ask": 92.7, "ask_size": 2.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0018, "vega": 0.6386, "theta": -0.0032, "rho": 2.1705, "theo": 90.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "TEL290119P00145000", "bid": 6.5, "bid_size": 6.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0018, "vega": 0.6514, "theta": -0.014, "rho": -0.6903, "theo": 9.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "TEL290119C00150000", "bid": 84.5, "bid_size": 5.0, "ask": 89.3, "ask_size": 2.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0019, "vega": 0.6819, "theta": -0.0045, "rho": 2.1876, "theo": 86.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "TEL290119P00150000", "bid": 7.5, "bid_size": 6.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.002, "vega": 0.6965, "theta": -0.0148, "rho": -0.7565, "theo": 10.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TEL290119C00155000", "bid": 81.5, "bid_size": 3.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.002, "vega": 0.7245, "theta": -0.0058, "rho": 2.201, "theo": 83.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "TEL290119P00155000", "bid": 8.5, "bid_size": 8.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": -0.1528, "gamma": 0.0021, "vega": 0.741, "theta": -0.0157, "rho": -0.8277, "theo": 11.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "TEL290119C00160000", "bid": 78.0, "bid_size": 6.0, "ask": 82.6, "ask_size": 2.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0022, "vega": 0.7672, "theta": -0.0071, "rho": 2.2089, "theo": 80.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "TEL290119P00160000", "bid": 10.0, "bid_size": 8.0, "ask": 14.7, "ask_size": 3.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0023, "vega": 0.7841, "theta": -0.0165, "rho": -0.898, "theo": 12.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TEL290119C00165000", "bid": 75.0, "bid_size": 5.0, "ask": 79.1, "ask_size": 2.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0023, "vega": 0.8091, "theta": -0.0083, "rho": 2.2119, "theo": 77.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "TEL290119P00165000", "bid": 11.5, "bid_size": 7.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.1821, "gamma": 0.0024, "vega": 0.8261, "theta": -0.0173, "rho": -0.9717, "theo": 14.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "TEL290119C00170000", "bid": 72.0, "bid_size": 4.0, "ask": 75.8, "ask_size": 2.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.0024, "vega": 0.8493, "theta": -0.0096, "rho": 2.212, "theo": 73.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "TEL290119P00170000", "bid": 13.0, "bid_size": 6.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.1976, "gamma": 0.0026, "vega": 0.8694, "theta": -0.0181, "rho": -1.046, "theo": 15.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TEL290119C00175000", "bid": 69.0, "bid_size": 7.0, "ask": 73.1, "ask_size": 2.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.7973, "gamma": 0.0026, "vega": 0.8886, "theta": -0.0107, "rho": 2.2077, "theo": 70.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "TEL290119P00175000", "bid": 14.5, "bid_size": 9.0, "ask": 19.2, "ask_size": 3.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.0027, "vega": 0.9092, "theta": -0.0188, "rho": -1.1194, "theo": 17.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "TEL290119C00180000", "bid": 66.1, "bid_size": 2.0, "ask": 71.0, "ask_size": 9.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0027, "vega": 0.9267, "theta": -0.0118, "rho": 2.1982, "theo": 68.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "TEL290119P00180000", "bid": 16.1, "bid_size": 2.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.0029, "vega": 0.9475, "theta": -0.0196, "rho": -1.2006, "theo": 18.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "TEL290119C00185000", "bid": 63.5, "bid_size": 5.0, "ask": 67.9, "ask_size": 2.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0028, "vega": 0.9627, "theta": -0.0129, "rho": 2.186, "theo": 65.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "TEL290119P00185000", "bid": 18.0, "bid_size": 6.0, "ask": 22.7, "ask_size": 2.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.003, "vega": 0.9839, "theta": -0.0203, "rho": -1.2775, "theo": 20.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "TEL290119C00190000", "bid": 61.0, "bid_size": 2.0, "ask": 64.9, "ask_size": 2.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": 0.7509, "gamma": 0.0029, "vega": 0.9968, "theta": -0.0139, "rho": 2.1712, "theo": 62.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "TEL290119P00190000", "bid": 20.0, "bid_size": 6.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.265, "gamma": 0.0032, "vega": 1.017, "theta": -0.0209, "rho": -1.3512, "theo": 22.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "TEL290119C00195000", "bid": 58.5, "bid_size": 2.0, "ask": 62.6, "ask_size": 2.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.003, "vega": 1.0293, "theta": -0.0149, "rho": 2.152, "theo": 60.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "TEL290119P00195000", "bid": 22.0, "bid_size": 6.0, "ask": 26.7, "ask_size": 2.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.2829, "gamma": 0.0033, "vega": 1.049, "theta": -0.0216, "rho": -1.4248, "theo": 24.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "TEL290119C00200000", "bid": 56.0, "bid_size": 2.0, "ask": 59.9, "ask_size": 2.0, "iv": 0.3502, "open_interest": 1.0, "volume": 0.0, "delta": 0.7187, "gamma": 0.0031, "vega": 1.0596, "theta": -0.0158, "rho": 2.1293, "theo": 57.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.5, "last_trade_time": "2026-09-14T10:43:10", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "TEL290119P00200000", "bid": 24.0, "bid_size": 6.0, "ask": 28.9, "ask_size": 1.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.3013, "gamma": 0.0034, "vega": 1.0778, "theta": -0.0221, "rho": -1.4997, "theo": 26.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "TEL290119C00210000", "bid": 51.0, "bid_size": 4.0, "ask": 55.5, "ask_size": 6.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.6859, "gamma": 0.0033, "vega": 1.1132, "theta": -0.0175, "rho": 2.0792, "theo": 52.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "TEL290119P00210000", "bid": 29.0, "bid_size": 6.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.3388, "gamma": 0.0037, "vega": 1.1278, "theta": -0.0232, "rho": -1.6436, "theo": 31.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "TEL290119C00220000", "bid": 46.5, "bid_size": 6.0, "ask": 50.6, "ask_size": 2.0, "iv": 0.3442, "open_interest": 1.0, "volume": 0.0, "delta": 0.653, "gamma": 0.0034, "vega": 1.1581, "theta": -0.0189, "rho": 2.0174, "theo": 48.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.1, "last_trade_time": "2026-09-29T11:44:04", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "TEL290119P00220000", "bid": 34.0, "bid_size": 6.0, "ask": 38.5, "ask_size": 2.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.3772, "gamma": 0.0039, "vega": 1.1662, "theta": -0.024, "rho": -1.7767, "theo": 36.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "TEL290119C00230000", "bid": 42.5, "bid_size": 7.0, "ask": 47.0, "ask_size": 5.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.6201, "gamma": 0.0035, "vega": 1.1936, "theta": -0.0201, "rho": 1.9517, "theo": 44.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "TEL290119P00230000", "bid": 39.5, "bid_size": 6.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.4168, "gamma": 0.0042, "vega": 1.1916, "theta": -0.0247, "rho": -1.8905, "theo": 41.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "TEL290119C00240000", "bid": 39.0, "bid_size": 3.0, "ask": 43.5, "ask_size": 9.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": 0.5877, "gamma": 0.0036, "vega": 1.22, "theta": -0.021, "rho": 1.8778, "theo": 40.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "TEL290119P00240000", "bid": 45.0, "bid_size": 6.0, "ask": 49.5, "ask_size": 2.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.4558, "gamma": 0.0043, "vega": 1.205, "theta": -0.0252, "rho": -1.9945, "theo": 47.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "TEL290119C00250000", "bid": 35.5, "bid_size": 3.0, "ask": 39.3, "ask_size": 2.0, "iv": 0.3416, "open_interest": 2.0, "volume": 0.0, "delta": 0.556, "gamma": 0.0037, "vega": 1.2379, "theta": -0.0218, "rho": 1.8032, "theo": 37.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.8, "last_trade_time": "2026-10-26T15:35:46", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "TEL290119P00250000", "bid": 51.5, "bid_size": 6.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0045, "vega": 1.2046, "theta": -0.0255, "rho": -2.0701, "theo": 53.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "TEL290119C00260000", "bid": 32.5, "bid_size": 3.0, "ask": 36.7, "ask_size": 2.0, "iv": 0.3437, "open_interest": 1.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0037, "vega": 1.2476, "theta": -0.0223, "rho": 1.7242, "theo": 34.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-10-02T11:50:04", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "TEL290119P00260000", "bid": 58.0, "bid_size": 6.0, "ask": 62.5, "ask_size": 2.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.5348, "gamma": 0.0047, "vega": 1.192, "theta": -0.0257, "rho": -2.1292, "theo": 60.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "TEL290119C00270000", "bid": 29.5, "bid_size": 4.0, "ask": 34.0, "ask_size": 9.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.4953, "gamma": 0.0037, "vega": 1.2502, "theta": -0.0227, "rho": 1.6455, "theo": 31.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "TEL290119P00270000", "bid": 64.5, "bid_size": 6.0, "ask": 69.5, "ask_size": 1.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.574, "gamma": 0.0048, "vega": 1.1633, "theta": -0.0257, "rho": -2.1516, "theo": 67.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "TEL290119C00280000", "bid": 27.0, "bid_size": 3.0, "ask": 31.5, "ask_size": 9.0, "iv": 0.3441, "open_interest": 3.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.0037, "vega": 1.2463, "theta": -0.0229, "rho": 1.5673, "theo": 28.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-10-27T14:17:26", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "TEL290119P00280000", "bid": 72.0, "bid_size": 6.0, "ask": 76.5, "ask_size": 2.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.6127, "gamma": 0.0049, "vega": 1.1284, "theta": -0.0256, "rho": -2.1606, "theo": 74.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "TEL290119C00290000", "bid": 24.5, "bid_size": 2.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": 0.4392, "gamma": 0.0037, "vega": 1.2361, "theta": -0.023, "rho": 1.488, "theo": 26.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "TEL290119P00290000", "bid": 79.5, "bid_size": 6.0, "ask": 84.0, "ask_size": 2.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.651, "gamma": 0.005, "vega": 1.0803, "theta": -0.0254, "rho": -2.1047, "theo": 81.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4500007629394}, {"option": "TEL290119C00300000", "bid": 22.5, "bid_size": 2.0, "ask": 26.2, "ask_size": 2.0, "iv": 0.3414, "open_interest": 2.0, "volume": 0.0, "delta": 0.4131, "gamma": 0.0036, "vega": 1.2216, "theta": -0.0229, "rho": 1.413, "theo": 24.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-10-20T13:34:10", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "TEL290119P00300000", "bid": 87.5, "bid_size": 6.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.689, "gamma": 0.0052, "vega": 1.0229, "theta": -0.0253, "rho": -2.0593, "theo": 89.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "TEL290119C00310000", "bid": 20.5, "bid_size": 3.0, "ask": 24.6, "ask_size": 4.0, "iv": 0.3431, "open_interest": 1.0, "volume": 0.0, "delta": 0.3883, "gamma": 0.0036, "vega": 1.2024, "theta": -0.0228, "rho": 1.3382, "theo": 22.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-09-25T15:09:48", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "TEL290119P00310000", "bid": 95.5, "bid_size": 1.0, "ask": 100.0, "ask_size": 2.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.0053, "vega": 0.9521, "theta": -0.0252, "rho": -1.9987, "theo": 97.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "TEL290119C00320000", "bid": 18.0, "bid_size": 9.0, "ask": 23.0, "ask_size": 13.0, "iv": 0.3413, "open_interest": 1.0, "volume": 0.0, "delta": 0.3649, "gamma": 0.0035, "vega": 1.1795, "theta": -0.0225, "rho": 1.2657, "theo": 20.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-10-27T15:25:20", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "TEL290119P00320000", "bid": 104.0, "bid_size": 6.0, "ask": 108.5, "ask_size": 2.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.765, "gamma": 0.0055, "vega": 0.852, "theta": -0.0254, "rho": -1.8127, "theo": 106.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.400001525879}, {"option": "TEL290119C00330000", "bid": 17.0, "bid_size": 1.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.345, "open_interest": 1.0, "volume": 0.0, "delta": 0.3428, "gamma": 0.0034, "vega": 1.1545, "theta": -0.0222, "rho": 1.198, "theo": 18.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.13, "last_trade_time": "2026-10-30T12:41:01", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "TEL290119P00330000", "bid": 112.5, "bid_size": 6.0, "ask": 117.2, "ask_size": 2.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0056, "vega": 0.7746, "theta": -0.026, "rho": -1.6218, "theo": 114.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.0}], "symbol": "TEL", "security_type": "stock", "exchange_id": 3, "current_price": 218.75, "price_change": 11.74, "price_change_percent": 5.6712, "bid": 218.96, "ask": 229.35, "bid_size": 100, "ask_size": 100, "open": 210.93, "high": 220.73, "low": 210.265, "close": 218.75, "prev_day_close": 207.01, "volume": 1875793, "iv30": 34.909, "iv30_change": -2.431, "iv30_change_percent": -6.5104, "seqno": 10409277967, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "TEL"}