{"timestamp": "2026-11-10 05:15:02", "data": {"options": [{"option": "TLYS261120C00002500", "bid": 1.55, "bid_size": 115.0, "ask": 1.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0617, "vega": 0.0006, "theta": -0.005, "rho": 0.0008, "theo": 1.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-15T10:07:20", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "TLYS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.9019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0618, "vega": 0.0006, "theta": -0.0052, "rho": -0.0001, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TLYS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 792.0, "iv": 2.1831, "open_interest": 131.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.3461, "vega": 0.0024, "theta": -0.0142, "rho": 0.0004, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:02:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLYS261120P00005000", "bid": 0.55, "bid_size": 192.0, "ask": 1.3, "ask_size": 138.0, "iv": 1.3659, "open_interest": 2.0, "volume": 0.0, "delta": -0.7394, "gamma": 0.3487, "vega": 0.0024, "theta": -0.0142, "rho": -0.0009, "theo": 0.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-16T10:54:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TLYS261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1309.0, "iv": 3.6671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.1053, "vega": 0.0012, "theta": -0.0117, "rho": 0.0001, "theo": 0.0599, "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": 0.349999994039536}, {"option": "TLYS261120P00007500", "bid": 2.9, "bid_size": 115.0, "ask": 3.7, "ask_size": 100.0, "iv": 1.839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.1072, "vega": 0.0012, "theta": -0.0116, "rho": -0.0012, "theo": 3.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "TLYS261218C00002500", "bid": 1.4, "bid_size": 502.0, "ask": 2.15, "ask_size": 306.0, "iv": 1.1978, "open_interest": 100.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.081, "vega": 0.0024, "theta": -0.0045, "rho": 0.0022, "theo": 1.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T15:42:00", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "TLYS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 453.0, "iv": 2.0188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0811, "vega": 0.0024, "theta": -0.0047, "rho": -0.0006, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TLYS261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 478.0, "iv": 1.1625, "open_interest": 0.0, "volume": 0.0, "delta": 0.3882, "gamma": 0.2533, "vega": 0.0053, "theta": -0.0074, "rho": 0.0014, "theo": 0.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "TLYS261218P00005000", "bid": 0.85, "bid_size": 108.0, "ask": 1.5, "ask_size": 139.0, "iv": 1.224, "open_interest": 0.0, "volume": 0.0, "delta": -0.6135, "gamma": 0.2556, "vega": 0.0053, "theta": -0.0074, "rho": -0.0032, "theo": 1.1043, "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": 1.17499998211861}, {"option": "TLYS261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 613.0, "iv": 1.3934, "open_interest": 0.0, "volume": 0.0, "delta": 0.19, "gamma": 0.1271, "vega": 0.0037, "theta": -0.0073, "rho": 0.0007, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TLYS261218P00007500", "bid": 2.85, "bid_size": 115.0, "ask": 3.9, "ask_size": 108.0, "iv": 1.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.1298, "vega": 0.0037, "theta": -0.0071, "rho": -0.0046, "theo": 3.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "TLYS270115C00002500", "bid": 1.45, "bid_size": 650.0, "ask": 2.2, "ask_size": 517.0, "iv": 1.1319, "open_interest": 212.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0807, "vega": 0.0034, "theta": -0.0032, "rho": 0.0029, "theo": 1.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T15:42:24", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "TLYS270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 748.0, "iv": 1.6068, "open_interest": 1.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0801, "vega": 0.0034, "theta": -0.0033, "rho": -0.0011, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-01T11:20:12", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TLYS270115C00005000", "bid": 0.1, "bid_size": 2723.0, "ask": 0.85, "ask_size": 687.0, "iv": 1.0326, "open_interest": 103.0, "volume": 0.0, "delta": 0.4436, "gamma": 0.2049, "vega": 0.0071, "theta": -0.0056, "rho": 0.0025, "theo": 0.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-09T15:41:06", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "TLYS270115P00005000", "bid": 0.95, "bid_size": 335.0, "ask": 1.7, "ask_size": 567.0, "iv": 1.1487, "open_interest": 113.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.207, "vega": 0.0071, "theta": -0.0055, "rho": -0.0053, "theo": 1.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-29T10:03:37", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TLYS270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 685.0, "iv": 1.1218, "open_interest": 2804.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.126, "vega": 0.0048, "theta": -0.0041, "rho": 0.0011, "theo": 0.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T10:04:55", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TLYS270115P00007500", "bid": 2.8, "bid_size": 115.0, "ask": 3.8, "ask_size": 93.0, "iv": 0.7856, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.131, "vega": 0.0047, "theta": -0.0039, "rho": -0.0076, "theo": 3.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "TLYS270416C00002500", "bid": 1.75, "bid_size": 74.0, "ask": 2.2, "ask_size": 73.0, "iv": 1.027, "open_interest": 9.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0728, "vega": 0.006, "theta": -0.0018, "rho": 0.0057, "theo": 2.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-09T10:21:02", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "TLYS270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 745.0, "iv": 1.2188, "open_interest": 165.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0716, "vega": 0.006, "theta": -0.002, "rho": -0.0034, "theo": 0.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-13T10:13:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLYS270416C00005000", "bid": 0.65, "bid_size": 96.0, "ask": 1.05, "ask_size": 300.0, "iv": 1.0142, "open_interest": 21.0, "volume": 0.0, "delta": 0.532, "gamma": 0.1394, "vega": 0.0109, "theta": -0.0034, "rho": 0.0056, "theo": 0.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-26T13:46:33", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TLYS270416P00005000", "bid": 1.2, "bid_size": 153.0, "ask": 1.95, "ask_size": 326.0, "iv": 0.9938, "open_interest": 21.0, "volume": 0.0, "delta": -0.4614, "gamma": 0.1421, "vega": 0.0109, "theta": -0.0034, "rho": -0.0119, "theo": 1.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-29T11:46:17", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "TLYS270416C00007500", "bid": 0.05, "bid_size": 3072.0, "ask": 0.8, "ask_size": 688.0, "iv": 1.0496, "open_interest": 1.0, "volume": 0.0, "delta": 0.3051, "gamma": 0.1219, "vega": 0.0096, "theta": -0.0031, "rho": 0.0037, "theo": 0.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-14T14:27:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TLYS270416P00007500", "bid": 3.1, "bid_size": 122.0, "ask": 4.3, "ask_size": 112.0, "iv": 1.1056, "open_interest": 0.0, "volume": 0.0, "delta": -0.6965, "gamma": 0.1294, "vega": 0.0094, "theta": -0.0028, "rho": -0.0173, "theo": 3.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}], "symbol": "TLYS", "security_type": "stock", "exchange_id": 3, "current_price": 4.22, "price_change": 0.02, "price_change_percent": 0.4739, "bid": 4.15, "ask": 4.55, "bid_size": 200, "ask_size": 100, "open": 4.17, "high": 4.285, "low": 4.17, "close": 4.22, "prev_day_close": 4.22, "volume": 156492, "iv30": 98.053, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202027, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "TLYS"}