{"timestamp": "2026-10-23 18:46:57", "data": {"options": [{"option": "TLPH261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.007, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TLPH261120P00002500", "bid": 1.1, "bid_size": 76.0, "ask": 1.85, "ask_size": 65.0, "iv": 2.3314, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "TLPH261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 586.0, "iv": 6.6281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLPH261120P00005000", "bid": 3.4, "bid_size": 76.0, "ask": 4.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TLPH261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 529.0, "iv": 7.276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLPH261120P00007500", "bid": 5.9, "bid_size": 76.0, "ask": 6.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TLPH261218C00000500", "bid": 0.25, "bid_size": 299.0, "ask": 1.0, "ask_size": 244.0, "iv": 1.9475, "open_interest": 359.0, "volume": 0.0, "delta": 0.948, "gamma": 0.1839, "vega": 0.0005, "theta": -0.0008, "rho": 0.0006, "theo": 0.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T15:00:55", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TLPH261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2681.0, "iv": 6.9831, "open_interest": 20.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.1848, "vega": 0.0005, "theta": -0.0008, "rho": -0.0001, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-28T15:38:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLPH261218C00001000", "bid": 0.2, "bid_size": 30.0, "ask": 0.35, "ask_size": 11.0, "iv": 1.4369, "open_interest": 2020.0, "volume": 0.0, "delta": 0.6683, "gamma": 0.7465, "vega": 0.0016, "theta": -0.0016, "rho": 0.0007, "theo": 0.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T11:17:38", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "TLPH261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 50.0, "iv": 0.8518, "open_interest": 1487.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.7564, "vega": 0.0016, "theta": -0.0017, "rho": -0.0007, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-15T10:01:54", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TLPH261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 1.4475, "open_interest": 1297.0, "volume": 0.0, "delta": 0.371, "gamma": 0.6748, "vega": 0.0016, "theta": -0.0019, "rho": 0.0004, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-16T15:50:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TLPH261218P00001500", "bid": 0.15, "bid_size": 939.0, "ask": 0.85, "ask_size": 270.0, "iv": 1.1876, "open_interest": 392.0, "volume": 0.0, "delta": -0.6495, "gamma": 0.6921, "vega": 0.0016, "theta": -0.002, "rho": -0.0012, "theo": 0.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-10T15:09:35", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "TLPH261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 1.1361, "open_interest": 150.0, "volume": 0.0, "delta": 0.2459, "gamma": 0.488, "vega": 0.0013, "theta": -0.0018, "rho": 0.0003, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-30T10:50:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TLPH261218P00002000", "bid": 0.55, "bid_size": 220.0, "ask": 1.3, "ask_size": 173.0, "iv": 0.0, "open_interest": 110.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.5078, "vega": 0.0012, "theta": -0.0019, "rho": -0.0015, "theo": 0.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-13T09:42:54", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "TLPH261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 769.0, "iv": 3.7681, "open_interest": 1350.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.3737, "vega": 0.0011, "theta": -0.0017, "rho": 0.0002, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-10T09:59:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TLPH261218P00002500", "bid": 1.05, "bid_size": 76.0, "ask": 1.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.3956, "vega": 0.001, "theta": -0.0018, "rho": -0.0016, "theo": 1.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-17T10:38:11", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TLPH261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 340.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.084, "gamma": 0.1705, "vega": 0.0006, "theta": -0.0012, "rho": 0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-10T09:53:28", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "TLPH261218P00005000", "bid": 1.5, "bid_size": 51.0, "ask": 6.4, "ask_size": 537.0, "iv": 2.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.1899, "vega": 0.0004, "theta": -0.0014, "rho": -0.0012, "theo": 3.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "TLPH261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 340.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.1114, "vega": 0.0005, "theta": -0.001, "rho": 0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "TLPH261218P00007500", "bid": 4.0, "bid_size": 51.0, "ask": 8.9, "ask_size": 503.0, "iv": 2.757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0996, "vega": 0.0002, "theta": -0.0008, "rho": -0.0007, "theo": 6.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "TLPH270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 114.0, "iv": 1.6191, "open_interest": 445.0, "volume": 0.0, "delta": 0.2676, "gamma": 0.3935, "vega": 0.0018, "theta": -0.0016, "rho": 0.0005, "theo": 0.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T12:15:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TLPH270115P00002500", "bid": 1.35, "bid_size": 3.0, "ask": 1.75, "ask_size": 158.0, "iv": 2.0702, "open_interest": 7.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.4182, "vega": 0.0016, "theta": -0.0017, "rho": -0.0026, "theo": 1.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-07-21T09:45:57", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TLPH270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 938.0, "iv": 3.6963, "open_interest": 0.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.2274, "vega": 0.0013, "theta": -0.0016, "rho": 0.0003, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLPH270115P00005000", "bid": 3.5, "bid_size": 71.0, "ask": 4.5, "ask_size": 181.0, "iv": 2.5836, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.2632, "vega": 0.001, "theta": -0.0018, "rho": -0.0031, "theo": 3.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TLPH270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 377.0, "iv": 4.6659, "open_interest": 3.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.1737, "vega": 0.0011, "theta": -0.0015, "rho": 0.0002, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-15T09:38:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TLPH270115P00007500", "bid": 5.9, "bid_size": 201.0, "ask": 6.9, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.2087, "vega": 0.0007, "theta": -0.0019, "rho": -0.0028, "theo": 6.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TLPH270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 35.0, "iv": 1.4547, "open_interest": 207.0, "volume": 0.0, "delta": 0.3764, "gamma": 0.3824, "vega": 0.0026, "theta": -0.0013, "rho": 0.0009, "theo": 0.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T09:49:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TLPH270319P00002500", "bid": 1.1, "bid_size": 70.0, "ask": 2.0, "ask_size": 174.0, "iv": 1.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.6845, "gamma": 0.415, "vega": 0.0024, "theta": -0.0014, "rho": -0.0046, "theo": 1.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TLPH270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 143.0, "iv": 2.3882, "open_interest": 20.0, "volume": 0.0, "delta": 0.29, "gamma": 0.2649, "vega": 0.0023, "theta": -0.0015, "rho": 0.0007, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-04T14:27:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TLPH270319P00005000", "bid": 3.5, "bid_size": 53.0, "ask": 4.5, "ask_size": 159.0, "iv": 1.9038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.3097, "vega": 0.0019, "theta": -0.0018, "rho": -0.0064, "theo": 4.0065, "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": 3.90000009536743}, {"option": "TLPH270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 106.0, "iv": 2.5784, "open_interest": 0.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.2229, "vega": 0.0022, "theta": -0.0016, "rho": 0.0006, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TLPH270319P00007500", "bid": 6.0, "bid_size": 53.0, "ask": 7.0, "ask_size": 159.0, "iv": 2.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.2865, "vega": 0.0016, "theta": -0.002, "rho": -0.0074, "theo": 6.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TLPH270617C00002500", "bid": 0.1, "bid_size": 59.0, "ask": 0.3, "ask_size": 235.0, "iv": 1.2468, "open_interest": 0.0, "volume": 10.0, "delta": 0.2393, "gamma": 0.4357, "vega": 0.0027, "theta": -0.0005, "rho": 0.0012, "theo": 0.073, "change": -0.275, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T10:16:02", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "TLPH270617P00002500", "bid": 1.15, "bid_size": 181.0, "ask": 1.9, "ask_size": 130.0, "iv": 1.2097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.5671, "vega": 0.001, "theta": -0.0006, "rho": -0.0018, "theo": 1.4445, "change": 0.0, "open": 0.0, "high": 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": "TLPH270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1214.0, "iv": 2.1802, "open_interest": 0.0, "volume": 0.0, "delta": 0.1677, "gamma": 0.2467, "vega": 0.0022, "theta": -0.0005, "rho": 0.0007, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLPH270617P00005000", "bid": 3.4, "bid_size": 148.0, "ask": 4.4, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.1495, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TLPH270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 981.0, "iv": 2.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.1938, "vega": 0.002, "theta": -0.0006, "rho": 0.0006, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLPH270617P00007500", "bid": 5.9, "bid_size": 155.0, "ask": 6.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0298, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}], "symbol": "TLPH", "security_type": "stock", "exchange_id": 2, "current_price": 1.075, "price_change": 0.025, "price_change_percent": 2.381, "bid": 1.07, "ask": 1.08, "bid_size": 800, "ask_size": 900, "open": 1.05, "high": 1.075, "low": 1.05, "close": 1.075, "prev_day_close": 1.05, "volume": 66847, "iv30": 28.931, "iv30_change": 3.11, "iv30_change_percent": 12.0445, "seqno": 45014275659, "last_trade_time": "2026-10-23T14:29:53", "tick": "up"}, "symbol": "TLPH"}