{"timestamp": "2026-10-23 01:35:00", "data": {"options": [{"option": "TLSA261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 2.8473, "open_interest": 466.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T13:58:55", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "TLSA261120P00002500", "bid": 0.1, "bid_size": 536.0, "ask": 4.1, "ask_size": 535.0, "iv": 7.9579, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 1.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "TLSA261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 264.0, "iv": 0.0, "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": 0.949999988079071}, {"option": "TLSA261120P00005000", "bid": 1.5, "bid_size": 71.0, "ask": 6.5, "ask_size": 505.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 4.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-10-13T14:56:16", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TLSA261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 236.0, "iv": 4.1848, "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": 0.0500000007450581}, {"option": "TLSA261120P00007500", "bid": 4.0, "bid_size": 71.0, "ask": 9.0, "ask_size": 505.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TLSA261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 1.9961, "open_interest": 2448.0, "volume": 0.0, "delta": 0.2066, "gamma": 0.3864, "vega": 0.0011, "theta": -0.0018, "rho": 0.0002, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T11:29:30", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "TLSA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1159.0, "iv": 6.1868, "open_interest": 560.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.4078, "vega": 0.001, "theta": -0.0013, "rho": -0.0019, "theo": 1.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-09-14T13:29:11", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TLSA261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 449.0, "iv": 0.0, "open_interest": 79.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.2141, "vega": 0.0008, "theta": -0.0017, "rho": 0.0001, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-12T15:41:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TLSA261218P00005000", "bid": 1.5, "bid_size": 71.0, "ask": 6.5, "ask_size": 505.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.239, "vega": 0.0006, "theta": -0.0003, "rho": -0.0024, "theo": 4.0225, "change": 0.0, "open": 0.0, "high": 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": "TLSA261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 236.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.1608, "vega": 0.0007, "theta": -0.0016, "rho": 0.0001, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-07T13:05:58", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TLSA261218P00007500", "bid": 4.0, "bid_size": 71.0, "ask": 9.0, "ask_size": 505.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.1856, "vega": 0.0005, "theta": 0.0, "rho": -0.0025, "theo": 6.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TLSA270319C00002500", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 1535.0, "iv": 1.44, "open_interest": 3462.0, "volume": 6.0, "delta": 0.332, "gamma": 0.3996, "vega": 0.0023, "theta": -0.0011, "rho": 0.0008, "theo": 0.1277, "change": 0.015, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-22T10:01:13", "percent_change": 12.0, "prev_day_close": 0.12500000372529}, {"option": "TLSA270319P00002500", "bid": 0.1, "bid_size": 1330.0, "ask": 5.0, "ask_size": 1212.0, "iv": 0.0, "open_interest": 610.0, "volume": 20.0, "delta": -0.7281, "gamma": 0.4397, "vega": 0.0021, "theta": -0.001, "rho": -0.0045, "theo": 1.5789, "change": 0.12, "open": 1.67, "high": 1.69, "low": 1.54, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-10-22T12:26:43", "percent_change": 8.27586, "prev_day_close": 1.44999998807907}, {"option": "TLSA270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 205.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.2695, "vega": 0.002, "theta": -0.0013, "rho": 0.0006, "theo": 0.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T09:30:21", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TLSA270319P00005000", "bid": 1.6, "bid_size": 105.0, "ask": 6.5, "ask_size": 521.0, "iv": 1.8972, "open_interest": 0.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.3259, "vega": 0.0016, "theta": -0.0009, "rho": -0.0059, "theo": 4.0468, "change": 0.0, "open": 0.0, "high": 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": "TLSA270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 2.7707, "open_interest": 7.0, "volume": 0.0, "delta": 0.2247, "gamma": 0.2246, "vega": 0.0019, "theta": -0.0013, "rho": 0.0005, "theo": 0.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T11:07:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TLSA270319P00007500", "bid": 4.0, "bid_size": 71.0, "ask": 9.0, "ask_size": 505.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.2968, "vega": 0.0013, "theta": -0.0008, "rho": -0.0065, "theo": 6.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TLSA270617C00002500", "bid": 0.2, "bid_size": 10.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.4798, "open_interest": 49.0, "volume": 112.0, "delta": 0.4592, "gamma": 0.375, "vega": 0.0034, "theta": -0.001, "rho": 0.0016, "theo": 0.216, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T12:19:12", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "TLSA270617P00002500", "bid": 0.1, "bid_size": 1111.0, "ask": 2.2, "ask_size": 305.0, "iv": 0.0, "open_interest": 142.0, "volume": 2.0, "delta": -0.6387, "gamma": 0.4236, "vega": 0.003, "theta": -0.0009, "rho": -0.007, "theo": 1.6224, "change": 0.55, "open": 1.74, "high": 1.74, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-22T11:59:00", "percent_change": 52.381, "prev_day_close": 1.04999995231628}, {"option": "TLSA270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 449.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.3081, "gamma": 0.2861, "vega": 0.0029, "theta": -0.0009, "rho": 0.0011, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "TLSA270617P00005000", "bid": 1.6, "bid_size": 244.0, "ask": 6.5, "ask_size": 746.0, "iv": 1.6154, "open_interest": 0.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.3814, "vega": 0.002, "theta": -0.0007, "rho": -0.0072, "theo": 4.0396, "change": 0.0, "open": 0.0, "high": 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": "TLSA270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 449.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2403, "gamma": 0.2367, "vega": 0.0025, "theta": -0.0009, "rho": 0.0008, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TLSA270617P00007500", "bid": 4.0, "bid_size": 154.0, "ask": 9.0, "ask_size": 749.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.3749, "vega": 0.0009, "theta": -0.0005, "rho": -0.0048, "theo": 6.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}], "symbol": "TLSA", "security_type": "stock", "exchange_id": 2, "current_price": 0.98, "price_change": -0.01, "price_change_percent": -0.9901, "bid": 0.9603, "ask": 1.01, "bid_size": 1000, "ask_size": 2500, "open": 0.99, "high": 1.01, "low": 0.94, "close": 1.0, "prev_day_close": 1.01, "volume": 493995, "iv30": 25.02, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150833542, "last_trade_time": "2026-10-22T15:59:54", "tick": "up"}, "symbol": "TLSA"}